Skip to main content

Dorsey Wright Intl Focus 5 ETF FT (NQ: IFV )

19.88 -0.14 (-0.70%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.40 18.41 18.28 18.29 475,203 -0.06(-0.33%)
Jul 30, 2018 18.49 18.50 18.33 18.35 328,948 -0.04(-0.23%)
Jul 27, 2018 18.55 18.56 18.33 18.40 376,084 -0.02(-0.10%)
Jul 26, 2018 18.46 18.52 18.40 18.41 79,678 -0.15(-0.79%)
Jul 25, 2018 18.36 18.59 18.28 18.56 177,108 +0.25(+1.37%)
Jul 24, 2018 18.36 18.48 18.26 18.31 176,754 +0.15(+0.81%)
Jul 23, 2018 18.19 18.20 18.12 18.16 146,287 -0.05(-0.28%)
Jul 20, 2018 18.19 18.28 18.19 18.21 62,503 +0.11(+0.62%)
Jul 19, 2018 18.08 18.18 18.04 18.10 107,324 -0.16(-0.85%)
Jul 18, 2018 18.25 18.29 18.19 18.26 293,136 -0.04(-0.24%)
Jul 17, 2018 18.18 18.32 18.09 18.30 222,337 +0.10(+0.57%)
Jul 16, 2018 18.20 18.20 18.14 18.20 285,498 -0.02(-0.09%)
Jul 13, 2018 18.22 18.08 18.21 157,636 +0.03(+0.14%)
Jul 12, 2018 18.14 18.25 18.08 18.19 68,522 +0.18(+1.01%)
Jul 11, 2018 18.09 18.23 17.98 18.01 175,904 -0.31(-1.70%)
Jul 10, 2018 18.26 18.32 18.24 18.32 136,593 +0.04(+0.24%)
Jul 09, 2018 18.26 18.14 18.14 18.27 163,178 +0.19(+1.05%)
Jul 06, 2018 17.82 18.15 17.82 18.08 240,747 +0.17(+0.97%)
Jul 05, 2018 17.95 18.01 17.85 17.91 248,928 -0.05(-0.29%)
Jul 03, 2018 17.96 17.96 17.96 0 +0.12(+0.68%)
Jul 02, 2018 17.73 17.89 16.86 17.84 289,343 -0.16(-0.86%)
Jun 29, 2018 17.95 18.08 17.90 18.00 233,980 +0.22(+1.26%)
Jun 28, 2018 17.76 17.83 17.61 17.77 334,211 -0.03(-0.15%)
Jun 27, 2018 18.14 18.19 17.80 17.80 283,421 -0.30(-1.67%)
Jun 26, 2018 18.15 18.19 18.15 18.10 146,335 +0.00(+0.00%)
Jun 25, 2018 18.23 18.25 18.01 18.10 318,969 -0.35(-1.87%)
Jun 22, 2018 18.45 18.55 18.41 18.45 360,616 +0.13(+0.71%)
Jun 21, 2018 18.49 18.58 18.31 18.32 393,587 -0.24(-1.30%)
Jun 20, 2018 18.46 18.81 18.46 18.56 290,743 +0.02(+0.09%)
Jun 19, 2018 18.59 18.59 18.37 18.54 221,075 -0.29(-1.55%)
Jun 18, 2018 18.89 18.89 18.72 18.83 74,012 -0.09(-0.45%)
Jun 15, 2018 19.08 18.84 18.92 109,178 -0.16(-0.85%)
Jun 14, 2018 19.15 19.20 19.08 19.08 252,689 -0.07(-0.36%)
Jun 13, 2018 19.23 19.29 19.10 19.15 222,970 +0.01(+0.04%)
Jun 12, 2018 19.29 19.29 19.13 19.14 105,123 -0.03(-0.18%)
Jun 11, 2018 19.18 19.22 19.12 19.18 180,875 +0.08(+0.40%)
Jun 08, 2018 19.07 19.11 18.94 19.10 57,357 +0.10(+0.54%)
Jun 07, 2018 19.16 19.25 18.95 19.00 230,590 -0.21(-1.07%)
Jun 06, 2018 19.07 19.21 19.04 19.20 108,843 +0.21(+1.08%)
Jun 05, 2018 19.01 19.06 18.94 19.00 235,284 -0.03(-0.14%)
Jun 04, 2018 19.00 19.05 18.95 19.02 107,377 +0.12(+0.63%)
Jun 01, 2018 18.71 18.94 18.71 18.90 129,315 +0.21(+1.15%)
May 31, 2018 18.76 18.76 18.62 18.69 417,045 -0.07(-0.37%)
May 30, 2018 18.55 18.76 18.49 18.76 152,296 +0.23(+1.25%)
May 29, 2018 18.64 18.69 18.43 18.52 259,595 -0.37(-1.95%)
May 25, 2018 18.89 18.89 18.89 0 +0.00(+0.00%)
May 24, 2018 18.91 18.95 18.79 18.89 90,403 -0.05(-0.27%)
May 23, 2018 18.88 18.97 18.84 18.94 164,953 -0.19(-0.98%)
May 22, 2018 19.12 19.19 19.08 19.13 101,098 +0.03(+0.13%)
May 21, 2018 19.16 19.26 19.05 19.11 159,251 +0.09(+0.50%)
May 18, 2018 19.01 19.06 18.95 19.01 92,831 -0.06(-0.31%)
May 17, 2018 19.11 19.17 19.06 19.07 248,700 -0.09(-0.45%)
May 16, 2018 19.13 19.21 19.09 19.16 74,158 +0.03(+0.18%)
May 15, 2018 19.09 19.15 18.94 19.12 249,097 -0.13(-0.67%)
May 14, 2018 19.29 19.37 19.25 19.25 116,668 +0.00(+0.00%)
May 11, 2018 19.28 19.40 19.20 19.25 137,008 +0.00(+0.00%)
May 10, 2018 19.13 19.26 19.11 19.25 84,038 +0.19(+0.99%)
May 09, 2018 19.00 19.10 19.00 19.06 205,864 +0.05(+0.27%)
May 08, 2018 19.11 19.11 18.90 19.01 70,040 +0.00(+0.00%)
May 07, 2018 18.92 19.05 18.91 19.01 149,025 +0.09(+0.50%)
May 04, 2018 18.74 18.95 18.71 18.92 47,738 +0.03(+0.18%)
May 03, 2018 18.88 18.91 18.70 18.88 69,029 -0.01(-0.05%)
May 02, 2018 18.95 19.01 18.86 18.89 171,690 +0.02(+0.09%)
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.