Skip to main content

Dorsey Wright Dynamic Focus 5 ETF FT (NQ: FVC )

35.26 +0.37 (+1.06%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.88 19.98 19.78 19.96 60,043 +0.14(+0.71%)
Jul 28, 2016 19.77 19.84 19.70 19.82 90,399 +0.11(+0.57%)
Jul 27, 2016 19.93 19.93 19.65 19.71 73,419 -0.21(-1.08%)
Jul 26, 2016 19.93 19.99 19.82 19.93 23,216 +0.06(+0.28%)
Jul 25, 2016 20.01 20.01 19.83 19.87 10,653 -0.04(-0.19%)
Jul 22, 2016 19.76 19.92 19.76 19.91 48,617 +0.08(+0.42%)
Jul 21, 2016 19.91 19.96 19.78 19.82 75,417 -0.04(-0.19%)
Jul 20, 2016 19.77 19.93 19.74 19.86 202,754 +0.05(+0.24%)
Jul 19, 2016 19.84 19.84 19.77 19.81 51,705 -0.11(-0.56%)
Jul 18, 2016 19.79 19.94 19.79 19.93 115,754 +0.07(+0.33%)
Jul 15, 2016 19.90 19.93 19.84 19.86 790,660 -0.03(-0.14%)
Jul 14, 2016 20.03 20.03 19.84 19.89 77,830 +0.08(+0.42%)
Jul 13, 2016 20.00 20.00 19.75 19.81 65,566 -0.07(-0.38%)
Jul 12, 2016 19.98 19.98 19.83 19.88 380,488 +0.19(+0.95%)
Jul 11, 2016 19.70 19.73 19.63 19.69 271,243 +0.07(+0.33%)
Jul 08, 2016 19.40 19.67 19.32 19.63 25,266 +0.31(+1.59%)
Jul 07, 2016 19.53 19.54 19.23 19.32 287,448 +0.05(+0.24%)
Jul 05, 2016 19.24 19.29 19.16 19.27 69,957 -0.25(-1.29%)
Jul 01, 2016 19.49 19.53 19.53 19.53 53,728 +0.16(+0.82%)
Jun 30, 2016 19.08 19.37 19.08 19.37 521,598 +0.24(+1.27%)
Jun 29, 2016 19.01 19.16 18.98 19.12 64,994 +0.35(+1.84%)
Jun 28, 2016 18.65 18.78 18.65 18.78 45,163 +0.32(+1.72%)
Jun 27, 2016 18.89 18.89 18.37 18.46 392,372 -0.44(-2.32%)
Jun 24, 2016 18.83 19.14 18.83 18.90 111,351 -0.58(-2.97%)
Jun 23, 2016 19.44 19.49 19.34 19.48 43,958 +0.26(+1.36%)
Jun 22, 2016 19.43 19.43 19.22 19.22 122,070 -0.10(-0.53%)
Jun 21, 2016 19.18 19.36 19.17 19.32 60,127 +0.07(+0.39%)
Jun 20, 2016 19.28 19.35 19.25 19.25 49,876 +0.17(+0.88%)
Jun 17, 2016 19.15 19.15 19.01 19.08 357,272 +0.07(+0.34%)
Jun 16, 2016 18.88 19.01 18.78 19.01 163,312 -0.02(-0.10%)
Jun 15, 2016 19.01 19.21 19.01 19.03 146,665 +0.04(+0.18%)
Jun 14, 2016 19.04 19.05 18.87 19.00 43,988 -0.02(-0.09%)
Jun 13, 2016 19.11 19.21 19.01 19.01 61,998 -0.11(-0.59%)
Jun 10, 2016 19.40 19.40 19.11 19.12 106,379 -0.26(-1.35%)
Jun 09, 2016 19.40 19.40 19.31 19.39 208,803 -0.01(-0.05%)
Jun 08, 2016 19.44 19.44 19.36 19.40 1,133,557 +0.02(+0.10%)
Jun 07, 2016 19.16 19.40 19.16 19.38 95,513 +0.07(+0.34%)
Jun 06, 2016 19.34 19.34 19.24 19.31 40,126 +0.12(+0.63%)
Jun 03, 2016 19.20 19.26 19.13 19.19 266,189 -0.02(-0.10%)
Jun 02, 2016 19.13 19.21 19.12 19.21 74,371 +0.04(+0.19%)
Jun 01, 2016 19.29 19.29 19.07 19.17 71,869 +0.05(+0.24%)
May 31, 2016 19.16 19.17 19.07 19.12 36,386 +0.03(+0.15%)
May 27, 2016 19.12 19.10 19.10 19.10 255,990 +0.07(+0.39%)
May 26, 2016 19.12 19.12 19.02 19.02 1,361,353 +0.00(+0.00%)
May 25, 2016 19.02 19.03 19.02 19.02 251,688 +0.10(+0.54%)
May 24, 2016 18.86 18.92 18.83 18.92 28,250 +0.14(+0.74%)
May 23, 2016 18.84 18.84 18.77 18.78 62,521 -0.05(-0.25%)
May 20, 2016 18.86 18.86 18.78 18.83 75,253 +0.08(+0.45%)
May 19, 2016 18.69 18.75 18.61 18.74 82,573 +0.01(+0.05%)
May 18, 2016 18.81 18.86 18.67 18.73 82,391 -0.11(-0.56%)
May 17, 2016 18.97 18.98 18.81 18.84 264,347 -0.11(-0.58%)
May 16, 2016 18.98 18.98 18.91 18.95 39,909 +0.10(+0.54%)
May 13, 2016 19.12 19.12 18.84 18.84 254,507 -0.20(-1.03%)
May 12, 2016 19.17 19.17 18.94 19.04 101,973 -0.03(-0.15%)
May 11, 2016 19.24 19.24 19.03 19.07 59,270 -0.13(-0.68%)
May 10, 2016 19.12 19.20 18.98 19.20 73,202 +0.29(+1.53%)
May 09, 2016 19.07 19.07 18.87 18.91 55,065 -0.06(-0.29%)
May 06, 2016 18.84 18.98 18.84 18.97 18,436 +0.08(+0.44%)
May 05, 2016 19.04 19.06 18.84 18.88 34,210 -0.08(-0.44%)
May 04, 2016 19.04 19.09 18.90 18.97 48,183 -0.09(-0.49%)
May 03, 2016 19.17 19.17 19.01 19.06 72,980 -0.28(-1.45%)
May 02, 2016 19.26 19.35 19.21 19.34 41,824 +0.09(+0.48%)
Apr 29, 2016 19.29 19.31 19.08 19.25 258,880 +0.02(+0.10%)
Apr 28, 2016 19.21 19.48 19.21 19.23 82,812 -0.12(-0.60%)
Apr 27, 2016 19.29 19.40 19.22 19.34 99,359 +0.19(+0.99%)
Apr 26, 2016 19.16 19.16 19.06 19.15 147,534 +0.11(+0.59%)
Apr 25, 2016 19.20 19.20 18.98 19.04 180,740 -0.09(-0.49%)
Apr 22, 2016 19.11 19.15 19.06 19.13 65,332 +0.11(+0.59%)
Apr 21, 2016 19.30 19.30 19.00 19.02 66,453 -0.17(-0.87%)
Apr 20, 2016 19.31 19.31 19.12 19.19 81,465 +0.02(+0.10%)
Apr 19, 2016 19.23 19.23 19.10 19.17 102,492 +0.10(+0.54%)
Apr 18, 2016 18.96 19.12 18.91 19.07 68,024 +0.09(+0.49%)
Apr 15, 2016 18.90 18.98 18.84 18.98 127,585 -0.01(-0.05%)
Apr 14, 2016 19.17 19.17 18.96 18.98 316,911 -0.07(-0.39%)
Apr 13, 2016 19.13 19.13 18.95 19.06 145,831 +0.13(+0.69%)
Apr 12, 2016 18.77 18.95 18.63 18.93 46,213 +0.28(+1.50%)
Apr 11, 2016 18.96 18.96 18.65 18.65 82,085 -0.08(-0.45%)
Apr 08, 2016 18.77 18.79 18.71 18.73 47,423 +0.06(+0.30%)
Apr 07, 2016 18.87 18.87 18.62 18.68 46,191 -0.11(-0.60%)
Apr 06, 2016 18.79 18.79 18.62 18.79 120,980 +0.13(+0.70%)
Apr 05, 2016 18.73 18.73 18.65 18.66 91,668 -0.11(-0.60%)
Apr 04, 2016 18.95 18.95 18.77 18.77 301,606 -0.10(-0.54%)
Apr 01, 2016 18.89 18.89 18.76 18.87 317,504 +0.00(+0.00%)
Mar 31, 2016 18.92 18.92 18.84 18.87 260,743 +0.04(+0.20%)
Mar 30, 2016 18.98 18.98 18.82 18.84 315,572 +0.00(+0.00%)
Mar 29, 2016 18.87 18.87 18.63 18.84 71,150 +0.15(+0.80%)
Mar 28, 2016 18.69 18.71 18.66 18.69 27,961 +0.01(+0.05%)
Mar 24, 2016 18.63 18.68 18.68 18.68 81,076 -0.01(-0.04%)
Mar 23, 2016 18.71 18.71 18.68 18.68 41,912 -0.06(-0.31%)
Mar 22, 2016 18.74 18.77 18.70 18.74 15,884 -0.01(-0.05%)
Mar 21, 2016 18.72 18.75 18.72 18.75 6,448 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.