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 (%)
Sep 30, 2021 34.21 34.21 33.74 33.74 26,912 -0.42(-1.22%)
Sep 29, 2021 34.47 34.47 34.12 34.16 5,322 -0.17(-0.51%)
Sep 28, 2021 34.92 35.12 34.32 34.34 15,590 -0.78(-2.23%)
Sep 27, 2021 34.87 35.25 34.87 35.12 7,139 -0.01(-0.02%)
Sep 24, 2021 34.85 35.13 34.83 35.13 4,674 -0.01(-0.03%)
Sep 23, 2021 35.12 35.14 35.12 35.14 514 +0.45(+1.31%)
Sep 22, 2021 34.28 34.69 34.28 34.68 6,856 +0.45(+1.32%)
Sep 21, 2021 34.30 34.30 34.04 34.23 20,977 +0.45(+1.34%)
Sep 20, 2021 34.06 34.32 33.78 33.78 7,954 -0.97(-2.79%)
Sep 17, 2021 35.02 35.02 34.66 34.75 6,488 -0.43(-1.23%)
Sep 16, 2021 34.91 35.18 34.91 35.18 3,386 +0.16(+0.47%)
Sep 15, 2021 34.70 35.10 34.67 35.02 3,920 +0.32(+0.91%)
Sep 14, 2021 34.96 34.96 34.65 34.70 2,858 -0.11(-0.32%)
Sep 13, 2021 34.80 34.93 34.76 34.81 8,869 -0.06(-0.18%)
Sep 10, 2021 35.24 35.24 34.88 34.88 9,982 -0.18(-0.53%)
Sep 09, 2021 35.14 35.28 35.06 35.06 3,367 +0.02(+0.05%)
Sep 08, 2021 35.14 35.14 34.94 35.05 6,415 -0.25(-0.72%)
Sep 07, 2021 35.52 35.52 35.29 35.30 6,276 -0.28(-0.80%)
Sep 03, 2021 35.48 35.66 35.48 35.58 3,647 -0.01(-0.04%)
Sep 02, 2021 35.66 35.71 35.46 35.60 7,146 +0.15(+0.42%)
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.