Indicators

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

34.75 -0.26 (-0.74%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.52	34.69	34.48	34.51	5,070	-0.09(-0.26%)
Mar 27, 2024	34.57	34.60	34.33	34.60	4,091	+0.20(+0.58%)
Mar 26, 2024	34.50	34.51	34.30	34.40	7,268	+0.08(+0.23%)
Mar 25, 2024	34.40	34.44	34.31	34.32	11,968	-0.27(-0.78%)
Mar 22, 2024	34.49	34.59	34.41	34.59	1,428	+0.11(+0.32%)
Mar 21, 2024	34.48	34.68	34.48	34.48	8,622	+0.14(+0.40%)
Mar 20, 2024	33.99	34.34	33.94	34.34	10,315	+0.39(+1.16%)
Mar 19, 2024	33.70	33.95	33.69	33.95	5,390	+0.09(+0.28%)
Mar 18, 2024	34.03	34.03	33.85	33.85	6,365	-0.05(-0.15%)
Mar 15, 2024	33.83	33.97	33.77	33.90	17,331	-0.03(-0.09%)
Mar 14, 2024	33.98	34.00	33.87	33.93	2,135	-0.21(-0.61%)
Mar 13, 2024	34.21	34.27	34.14	34.14	8,529	-0.11(-0.32%)
Mar 12, 2024	34.08	34.26	34.07	34.25	6,564	+0.22(+0.64%)
Mar 11, 2024	33.98	34.06	33.97	34.03	4,254	-0.20(-0.58%)
Mar 08, 2024	34.52	34.53	34.15	34.23	4,594	-0.20(-0.58%)
Mar 07, 2024	34.33	34.52	34.33	34.43	10,589	+0.20(+0.58%)
Mar 06, 2024	34.14	34.24	33.89	34.23	16,124	+0.35(+1.03%)
Mar 05, 2024	34.14	34.14	33.88	33.88	8,134	-0.36(-1.05%)
Mar 04, 2024	34.33	34.35	34.24	34.24	3,595	+0.03(+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.