Dorsey Wright Intl Focus 5 ETF FT (NQ: IFV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	21.20	21.38	21.15	21.27	19,773	+0.46(+2.21%)
Sep 25, 2024	20.89	21.03	20.81	20.81	9,370	-0.06(-0.29%)
Sep 24, 2024	20.75	21.01	20.75	20.87	14,040	-0.12(-0.57%)
Sep 23, 2024	21.00	21.03	20.81	20.99	2,315	+0.28(+1.35%)
Sep 20, 2024	20.78	20.86	20.70	20.71	15,083	-0.20(-0.93%)
Sep 19, 2024	20.74	20.91	20.72	20.91	15,900	+0.38(+1.83%)
Sep 18, 2024	20.51	20.71	20.51	20.53	6,453	-0.14(-0.68%)
Sep 17, 2024	20.66	20.79	20.47	20.67	10,124	+0.11(+0.54%)
Sep 16, 2024	20.43	20.66	20.43	20.56	7,601	+0.13(+0.66%)
Sep 13, 2024	20.50	20.50	20.39	20.43	3,749	-0.02(-0.12%)
Sep 12, 2024	20.04	20.45	20.04	20.45	8,785	+0.30(+1.51%)
Sep 11, 2024	20.07	20.19	19.91	20.15	13,846	+0.08(+0.38%)
Sep 10, 2024	20.20	20.30	20.03	20.07	7,569	-0.22(-1.08%)
Sep 09, 2024	20.19	20.30	20.17	20.29	11,403	+0.28(+1.40%)
Sep 06, 2024	20.38	20.38	20.01	20.01	7,693	-0.57(-2.77%)
Sep 05, 2024	20.51	20.63	20.40	20.58	10,118	+0.23(+1.13%)
Sep 04, 2024	20.19	20.51	20.19	20.35	17,903	-0.08(-0.39%)
Sep 03, 2024	20.44	20.67	20.43	20.43	29,876	-0.20(-0.97%)
Aug 30, 2024	20.86	20.86	20.60	20.63	85,385	-0.04(-0.19%)
Aug 29, 2024	20.56	20.76	20.56	20.67	7,163	+0.12(+0.56%)
Aug 28, 2024	20.64	20.74	20.48	20.55	11,290	-0.05(-0.22%)
Aug 27, 2024	20.58	20.73	20.53	20.60	6,489	-0.06(-0.29%)
Aug 26, 2024	20.83	20.83	20.49	20.66	9,656	-0.07(-0.34%)
Aug 23, 2024	20.50	20.73	20.44	20.73	12,674	+0.33(+1.62%)
Aug 22, 2024	20.47	20.50	20.20	20.40	22,342	-0.10(-0.49%)
Aug 21, 2024	20.48	20.52	20.25	20.50	16,174	+0.35(+1.74%)
Aug 20, 2024	20.28	20.28	20.11	20.15	35,093	-0.04(-0.20%)
Aug 19, 2024	20.21	20.36	20.12	20.19	27,298	+0.10(+0.50%)
Aug 16, 2024	20.00	20.10	19.92	20.09	37,446	+0.20(+1.01%)
Aug 15, 2024	19.99	20.06	19.82	19.89	19,261	+0.07(+0.35%)
Aug 14, 2024	19.69	19.82	19.57	19.82	27,898	+0.25(+1.28%)
Aug 13, 2024	19.36	19.74	19.36	19.57	22,185	+0.15(+0.77%)
Aug 12, 2024	19.46	19.51	19.37	19.42	10,474	+0.02(+0.10%)
Aug 09, 2024	19.35	19.54	19.30	19.40	21,832	+0.01(+0.05%)
Aug 08, 2024	19.18	19.43	19.18	19.39	18,029	+0.06(+0.31%)
Aug 07, 2024	19.62	19.62	19.11	19.33	16,444	+0.26(+1.36%)
Aug 06, 2024	18.67	19.24	18.67	19.07	16,815	+0.04(+0.18%)
Aug 05, 2024	18.63	19.25	18.63	19.04	46,252	-0.43(-2.23%)
Aug 02, 2024	19.68	19.74	19.26	19.47	18,051	-0.41(-2.06%)
Aug 01, 2024	20.17	20.17	19.72	19.88	16,063	-0.38(-1.88%)
Jul 31, 2024	20.36	20.45	20.18	20.26	17,148	+0.20(+1.00%)
Jul 30, 2024	20.10	20.18	19.98	20.06	18,930	+0.09(+0.45%)
Jul 29, 2024	19.99	20.21	19.92	19.97	18,527	-0.09(-0.45%)
Jul 26, 2024	20.19	20.20	19.98	20.06	25,017	+0.30(+1.52%)
Jul 25, 2024	19.64	19.93	19.64	19.76	13,517	-0.08(-0.40%)
Jul 24, 2024	20.09	20.16	19.75	19.84	16,394	-0.35(-1.73%)
Jul 23, 2024	20.29	20.29	20.00	20.19	18,566	-0.07(-0.35%)
Jul 22, 2024	20.09	20.32	20.07	20.26	11,559	+0.12(+0.60%)
Jul 19, 2024	20.13	20.16	19.95	20.14	7,099	+0.00(+0.00%)
Jul 18, 2024	20.48	20.48	20.12	20.14	25,526	-0.27(-1.32%)
Jul 17, 2024	20.35	20.45	20.20	20.41	8,305	+0.06(+0.29%)
Jul 16, 2024	20.19	20.35	20.05	20.35	9,573	+0.26(+1.29%)
Jul 15, 2024	20.10	20.35	20.08	20.09	19,635	-0.25(-1.23%)
Jul 12, 2024	20.21	20.35	20.19	20.34	18,858	+0.25(+1.24%)
Jul 11, 2024	20.10	20.27	20.01	20.09	17,676	+0.02(+0.10%)
Jul 10, 2024	19.97	20.07	19.88	20.07	6,708	+0.29(+1.47%)
Jul 09, 2024	19.82	19.98	19.77	19.78	21,612	-0.26(-1.30%)
Jul 08, 2024	20.04	20.09	19.87	20.04	25,603	+0.04(+0.17%)
Jul 05, 2024	20.02	20.09	19.35	20.00	14,029	+0.11(+0.58%)
Jul 03, 2024	19.79	20.00	19.65	19.89	36,218	+0.33(+1.69%)
Jul 02, 2024	19.69	19.76	19.47	19.56	25,570	-0.17(-0.86%)