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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.55	24.66	24.52	24.56	185,780	-0.17(-0.69%)
May 30, 2019	24.79	24.82	24.65	24.73	27,266	+0.08(+0.31%)
May 29, 2019	24.67	24.79	24.60	24.65	117,504	-0.16(-0.65%)
May 28, 2019	25.00	25.00	24.82	24.82	32,475	-0.09(-0.38%)
May 24, 2019	24.87	25.00	24.87	24.91	29,051	+0.09(+0.38%)
May 23, 2019	24.85	24.89	24.75	24.82	40,053	-0.23(-0.91%)
May 22, 2019	24.98	25.12	24.98	25.04	39,035	-0.07(-0.26%)
May 21, 2019	24.99	25.16	24.99	25.11	65,656	+0.21(+0.84%)
May 20, 2019	24.93	25.06	24.86	24.90	56,151	-0.17(-0.68%)
May 17, 2019	25.04	25.28	25.04	25.07	57,470	-0.15(-0.60%)
May 16, 2019	25.19	25.39	25.18	25.22	331,826	+0.09(+0.34%)
May 15, 2019	24.82	25.17	24.82	25.14	79,264	+0.18(+0.72%)
May 14, 2019	24.88	25.05	24.85	24.96	48,057	+0.24(+0.96%)
May 13, 2019	24.93	25.03	24.71	24.72	44,715	-0.59(-2.33%)
May 10, 2019	25.17	25.34	24.99	25.31	44,418	+0.03(+0.11%)
May 09, 2019	25.14	25.34	25.04	25.28	131,065	-0.08(-0.30%)
May 08, 2019	25.39	25.43	25.30	25.36	701,224	-0.06(-0.22%)
May 07, 2019	25.49	25.58	25.29	25.41	70,465	-0.37(-1.44%)
May 06, 2019	25.87	25.87	25.57	25.78	50,231	-0.04(-0.15%)
May 03, 2019	25.62	25.85	25.62	25.82	75,469	+0.20(+0.78%)
May 02, 2019	25.59	25.75	25.54	25.62	49,541	-0.06(-0.22%)
May 01, 2019	25.90	25.90	25.65	25.68	245,160	-0.08(-0.30%)
Apr 30, 2019	25.82	25.82	25.63	25.76	27,000	-0.06(-0.22%)
Apr 29, 2019	25.67	25.85	25.67	25.81	34,622	+0.09(+0.37%)
Apr 26, 2019	25.58	25.77	25.58	25.72	36,840	-0.01(-0.03%)
Apr 25, 2019	25.70	25.73	25.58	25.73	193,436	+0.02(+0.08%)
Apr 24, 2019	25.65	25.77	25.65	25.71	55,263	+0.03(+0.10%)
Apr 23, 2019	25.45	25.76	25.45	25.68	51,056	+0.24(+0.93%)
Apr 22, 2019	25.37	25.49	25.37	25.44	29,146	+0.03(+0.13%)
Apr 18, 2019	25.42	25.47	25.31	25.41	49,050	-0.08(-0.32%)
Apr 17, 2019	25.84	25.84	25.42	25.49	58,222	-0.25(-0.96%)
Apr 16, 2019	25.74	25.84	25.69	25.74	66,321	-0.03(-0.11%)
Apr 15, 2019	25.77	25.77	25.69	25.77	50,825	+0.00(+0.00%)
Apr 12, 2019	25.80	25.84	25.73	25.77	39,892	-0.02(-0.07%)
Apr 11, 2019	25.84	25.84	25.74	25.78	97,289	-0.01(-0.04%)
Apr 10, 2019	25.72	25.88	25.72	25.79	38,209	+0.08(+0.30%)
Apr 09, 2019	25.83	25.83	25.72	25.72	41,848	-0.07(-0.26%)
Apr 08, 2019	25.76	25.83	25.65	25.78	56,359	+0.01(+0.04%)
Apr 05, 2019	25.67	25.84	25.67	25.77	75,259	+0.09(+0.36%)
Apr 04, 2019	25.87	25.87	25.56	25.68	58,425	-0.14(-0.54%)
Apr 03, 2019	25.82	25.87	25.73	25.82	48,156	+0.17(+0.67%)
Apr 02, 2019	25.58	25.69	25.58	25.65	53,906	+0.05(+0.19%)
Apr 01, 2019	25.51	25.63	25.51	25.60	39,023	+0.21(+0.82%)
Mar 29, 2019	25.39	25.44	25.32	25.39	60,207	+0.14(+0.56%)
Mar 28, 2019	25.25	25.28	25.15	25.25	38,108	+0.10(+0.38%)
Mar 27, 2019	25.29	25.34	25.07	25.16	108,467	-0.20(-0.79%)
Mar 26, 2019	25.40	25.41	25.27	25.36	71,845	+0.12(+0.49%)
Mar 25, 2019	25.20	25.27	25.12	25.23	52,473	-0.10(-0.38%)
Mar 22, 2019	25.65	25.69	25.27	25.33	59,575	-0.34(-1.33%)
Mar 21, 2019	25.34	25.74	25.34	25.67	47,358	+0.19(+0.76%)
Mar 20, 2019	25.45	25.56	25.33	25.48	70,803	-0.00(-0.00%)
Mar 19, 2019	25.45	25.55	25.45	25.48	64,339	+0.07(+0.28%)
Mar 18, 2019	25.48	25.51	25.32	25.41	39,722	-0.03(-0.11%)
Mar 15, 2019	25.36	25.46	25.36	25.43	30,996	+0.15(+0.58%)
Mar 14, 2019	25.35	25.36	25.27	25.29	56,389	-0.06(-0.22%)
Mar 13, 2019	25.21	25.38	25.21	25.34	42,841	+0.15(+0.60%)
Mar 12, 2019	25.19	25.24	25.10	25.19	172,100	+0.10(+0.41%)
Mar 11, 2019	24.83	25.12	24.83	25.09	55,431	+0.29(+1.15%)
Mar 08, 2019	24.66	24.84	24.66	24.80	39,747	-0.03(-0.11%)
Mar 07, 2019	24.98	24.98	24.79	24.83	111,841	-0.15(-0.59%)
Mar 06, 2019	25.18	25.18	24.96	24.98	56,874	-0.26(-1.03%)
Mar 05, 2019	25.12	25.24	25.11	25.24	112,616	+0.09(+0.34%)
Mar 04, 2019	25.37	25.39	25.04	25.15	75,573	-0.23(-0.92%)