Canada markets closed

First Trust Dorsey Wright International Focus 5 ETF (IFV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.26-0.04 (-0.21%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202419.4419.5619.1819.2619.2622,900
Apr 30, 202419.4919.5519.2919.3019.3015,400
Apr 29, 202419.4119.6019.4019.5919.5916,200
Apr 26, 202419.4219.5619.3119.3919.3913,400
Apr 25, 202419.0619.3819.0419.3819.3821,900
Apr 24, 202419.4219.4319.2819.2819.2817,600
Apr 23, 202419.3919.5219.3119.4119.4158,700
Apr 22, 202419.4919.5019.2119.4519.4526,500
Apr 19, 202419.1219.2519.0719.2519.2521,900
Apr 18, 202419.1619.2619.0419.0519.0523,100
Apr 17, 202419.0919.2119.0219.2019.209,500
Apr 16, 202419.2219.2919.0819.1319.1316,800
Apr 15, 202419.6419.6819.3519.4319.4318,300
Apr 12, 202419.7119.7719.4919.5019.5061,400
Apr 11, 202419.8919.9519.6719.9319.9320,600
Apr 10, 202419.8019.9019.7519.9019.9027,500
Apr 09, 202420.1420.3019.9720.0920.0910,500
Apr 08, 202420.0420.1920.0120.1720.1738,300
Apr 05, 202419.9119.9819.8519.8519.8538,900
Apr 04, 202420.0920.1919.8019.9619.9621,800
Apr 03, 202419.8220.0519.8019.8819.8846,400
Apr 02, 202419.8519.9019.8019.8819.8811,200
Apr 01, 202419.9820.0419.8120.0420.0421,700
Mar 28, 202420.1920.1919.8620.0020.0044,000
Mar 27, 202419.8920.0619.8319.9519.9514,800
Mar 26, 202419.9220.0319.8419.8719.8717,600
Mar 25, 202419.8619.9519.7419.8219.8213,900
Mar 22, 202419.9520.0819.7919.8119.8159,400
Mar 21, 202419.9619.9619.8219.8219.8237,500
Mar 21, 20240.073 Dividend
Mar 20, 202419.7720.1019.6919.9319.8649,600
Mar 19, 202419.6919.8019.6919.7019.6329,000
Mar 18, 202419.9019.9319.7019.7319.6639,500
Mar 15, 202419.8620.0119.7619.9919.929,500
Mar 14, 202419.8819.8919.6919.7419.6716,600
Mar 13, 202419.8019.9219.7219.7519.6814,500
Mar 12, 202419.8119.9119.8019.8619.7814,200
Mar 11, 202419.7719.9319.7519.7919.728,600
Mar 08, 202420.0020.1119.8819.9519.8836,000
Mar 07, 202419.9120.0019.8419.8619.7935,300
Mar 06, 202419.8019.9619.7419.9119.8421,200
Mar 05, 202419.6719.7919.5719.5919.52102,100
Mar 04, 202419.6919.7719.5919.7619.6912,300
Mar 01, 202419.6819.7919.6319.7119.6412,900
Feb 29, 202419.5619.6419.4219.6119.5416,600
Feb 28, 202419.2019.6319.2019.4319.3623,300
Feb 27, 202419.6019.6619.5419.6419.5614,500
Feb 26, 202419.6419.7219.5019.6019.5319,900
Feb 23, 202419.6219.7319.5419.5619.4949,700
Feb 22, 202419.6619.6719.5219.6019.5316,300
Feb 21, 202419.6519.6719.4319.6619.5917,100
Feb 20, 202419.5719.6819.4819.4919.4213,300
Feb 16, 202419.4019.6319.3619.5719.5010,400
Feb 15, 202419.3019.5819.2219.3219.2524,400
Feb 14, 202419.1319.3419.1019.3419.2713,200
Feb 13, 202419.0119.1718.8418.8818.8157,500
Feb 12, 202419.1719.4419.1719.3619.2911,100
Feb 09, 202419.0119.3019.0119.1219.0513,900
Feb 08, 202419.2419.3419.0919.0919.0265,400
Feb 07, 202419.3819.4819.2919.3019.2336,500
Feb 06, 202419.2419.4619.2419.4619.3921,000
Feb 05, 202419.2419.3419.0319.1219.0511,900
Feb 02, 202419.2019.5019.1719.2519.1815,300
Feb 01, 202419.3019.4919.2319.4919.429,400
Jan 31, 202419.3519.4919.1719.3519.2810,100
Jan 30, 202419.1619.2819.1619.2019.139,300
Jan 29, 202419.3219.4019.1819.3919.3210,300
Jan 26, 202419.1619.2819.1419.2119.1420,600
Jan 25, 202419.0919.1619.0719.0919.028,800
Jan 24, 202419.2119.2119.0519.1719.1014,400
Jan 23, 202418.9519.0618.8618.9318.86104,600
Jan 22, 202419.1019.3119.0719.2219.1537,900
Jan 19, 202418.9019.0318.8419.0318.9629,700
Jan 18, 202418.9919.0318.8618.9518.8821,900
Jan 17, 202418.9319.0818.4819.0518.9834,300
Jan 16, 202419.2119.2819.1319.1519.0819,100
Jan 12, 202419.6219.6319.4119.5519.48117,800
Jan 11, 202419.3319.4219.1619.3419.2742,400
Jan 10, 202419.2819.3819.2419.2619.1931,900
Jan 09, 202419.3219.3719.1919.2519.1831,500
Jan 08, 202419.2519.4219.2519.3719.3015,900
Jan 05, 202419.4119.5419.2319.3019.2235,200
Jan 04, 202419.2819.3519.1519.1719.1042,100
Jan 03, 202419.1419.3319.0919.2619.19110,500
Jan 02, 202419.2619.5219.2419.4119.3447,500
Dec 29, 202319.7319.7319.3919.5419.4724,500
Dec 28, 202319.4419.6419.3419.5519.4819,000
Dec 27, 202319.3819.5019.3219.4919.4221,100
Dec 26, 202319.3719.4019.2419.2419.1710,700
Dec 22, 202319.2619.3819.1719.3819.3188,300
Dec 22, 20230.178 Dividend
Dec 21, 202319.3019.4719.2119.4719.22217,200
Dec 20, 202319.2619.3619.0319.1718.9323,500
Dec 19, 202319.2719.4019.2519.2619.0160,500
Dec 18, 202319.2119.2719.1119.2719.0231,100
Dec 15, 202319.2219.3119.1119.1118.871,195,800
Dec 14, 202319.0619.2719.0619.2418.9964,300
Dec 13, 202318.7319.0818.6618.9418.7035,500
Dec 12, 202318.7018.8218.6318.6818.4428,300
Dec 11, 202318.6518.8018.6418.8018.5627,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...