Indicators

Dorsey Wright Focus 5 ETF FT (NQ: FV )

56.55 -0.03 (-0.05%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.58	23.61	23.46	23.48	299,133	-0.09(-0.39%)
Apr 27, 2017	23.53	23.63	23.49	23.57	391,876	+0.05(+0.20%)
Apr 26, 2017	23.51	23.65	23.51	23.52	562,744	-0.05(-0.20%)
Apr 25, 2017	23.48	23.61	23.48	23.57	608,251	+0.17(+0.74%)
Apr 24, 2017	23.32	23.45	23.28	23.40	415,686	+0.34(+1.46%)
Apr 21, 2017	23.07	23.13	23.02	23.06	503,127	-0.04(-0.17%)
Apr 20, 2017	22.94	23.16	22.92	23.10	554,175	+0.19(+0.84%)
Apr 19, 2017	22.90	23.05	22.85	22.91	603,812	+0.06(+0.25%)
Apr 18, 2017	22.82	22.93	22.75	22.85	1,027,251	-0.07(-0.29%)
Apr 17, 2017	22.71	22.93	22.71	22.92	328,307	+0.26(+1.15%)
Apr 13, 2017	22.79	22.92	22.66	22.66	361,607	-0.19(-0.84%)
Apr 12, 2017	22.96	23.01	22.83	22.85	339,463	-0.19(-0.84%)
Apr 11, 2017	22.99	23.04	22.79	23.04	319,814	+0.02(+0.08%)
Apr 10, 2017	23.00	23.16	22.95	23.02	286,811	+0.00(+0.00%)
Apr 07, 2017	22.98	23.11	22.98	23.02	272,903	-0.04(-0.17%)
Apr 06, 2017	23.02	23.14	22.90	23.06	272,399	+0.07(+0.29%)
Apr 05, 2017	23.13	23.29	22.97	22.99	377,375	-0.11(-0.46%)
Apr 04, 2017	23.07	23.13	23.04	23.10	477,495	-0.01(-0.04%)

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.