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 (%)
Sep 28, 2018 17.57 17.66 17.53 17.53 151,123 -0.17(-0.98%)
Sep 27, 2018 17.72 17.82 17.64 17.70 169,034 -0.03(-0.20%)
Sep 26, 2018 17.71 17.93 17.60 17.74 307,907 +0.02(+0.10%)
Sep 25, 2018 17.72 17.82 17.66 17.72 61,533 +0.09(+0.52%)
Sep 24, 2018 17.75 17.81 17.62 17.63 86,023 -0.19(-1.05%)
Sep 21, 2018 17.90 17.91 17.81 17.82 84,162 -0.05(-0.29%)
Sep 20, 2018 17.77 17.90 17.77 17.87 139,810 +0.16(+0.93%)
Sep 19, 2018 17.62 17.76 17.58 17.70 90,319 +0.08(+0.44%)
Sep 18, 2018 17.59 17.68 17.56 17.63 624,486 +0.09(+0.49%)
Sep 17, 2018 17.59 17.73 17.54 17.54 173,116 -0.08(-0.44%)
Sep 14, 2018 17.67 17.80 17.56 17.62 119,490 +0.05(+0.30%)
Sep 13, 2018 17.59 17.73 17.52 17.57 121,295 +0.13(+0.73%)
Sep 12, 2018 17.37 17.56 17.33 17.44 448,627 +0.10(+0.56%)
Sep 11, 2018 17.26 17.40 17.15 17.34 225,385 -0.03(-0.20%)
Sep 10, 2018 17.50 17.57 17.36 17.38 238,365 -0.04(-0.25%)
Sep 07, 2018 17.41 17.57 17.34 17.42 79,589 -0.10(-0.54%)
Sep 06, 2018 17.55 17.64 17.41 17.51 122,784 +0.02(+0.10%)
Sep 05, 2018 17.57 17.63 17.46 17.50 454,699 -0.24(-1.36%)
Sep 04, 2018 17.94 17.94 17.66 17.74 140,480 -0.29(-1.58%)
Aug 31, 2018 18.02 18.02 18.02 0 -0.01(-0.05%)
Aug 30, 2018 18.13 18.13 17.96 18.03 160,142 -0.22(-1.18%)
Aug 29, 2018 18.16 18.29 18.14 18.25 179,505 +0.06(+0.33%)
Aug 28, 2018 18.29 18.30 18.16 18.19 275,623 -0.02(-0.10%)
Aug 27, 2018 18.14 18.45 18.07 18.20 169,851 +0.28(+1.54%)
Aug 24, 2018 17.90 17.98 17.86 17.93 184,282 +0.16(+0.92%)
Aug 23, 2018 17.89 17.98 17.75 17.76 322,699 -0.15(-0.82%)
Aug 22, 2018 17.89 17.96 17.85 17.91 164,212 +0.03(+0.19%)
Aug 21, 2018 17.83 17.96 17.83 17.88 272,924 +0.10(+0.59%)
Aug 20, 2018 17.71 17.79 17.67 17.77 172,605 +0.13(+0.73%)
Aug 17, 2018 17.46 17.68 17.46 17.64 187,753 +0.16(+0.89%)
Aug 16, 2018 17.54 17.60 17.49 17.49 468,899 +0.12(+0.70%)
Aug 15, 2018 17.34 17.41 17.24 17.37 581,339 -0.34(-1.90%)
Aug 14, 2018 17.76 17.80 17.66 17.70 232,947 -0.01(-0.05%)
Aug 13, 2018 17.78 17.89 17.69 17.71 403,230 -0.16(-0.92%)
Aug 10, 2018 17.95 18.05 17.84 17.88 175,143 -0.36(-1.99%)
Aug 09, 2018 18.27 18.36 18.21 18.24 131,585 +0.05(+0.28%)
Aug 08, 2018 18.26 18.37 18.17 18.19 102,086 -0.04(-0.24%)
Aug 07, 2018 18.33 18.47 18.23 18.23 121,513 +0.04(+0.24%)
Aug 06, 2018 18.16 18.24 18.11 18.19 95,316 -0.04(-0.24%)
Aug 03, 2018 18.14 18.27 18.11 18.23 110,361 +0.12(+0.67%)
Aug 02, 2018 18.01 18.16 17.95 18.11 158,857 -0.10(-0.52%)
Aug 01, 2018 18.27 18.34 18.20 18.20 163,816 -0.09(-0.47%)
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%)
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.