Indicators

Dorsey Wright Focus 5 ETF FT (NQ: FV )

56.18 -0.54 (-0.95%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.16	46.34		46.31	105,053	+1.04(+2.30%)
Jan 28, 2022	44.52	45.31	44.04	45.27	870,368	+0.65(+1.45%)
Jan 27, 2022	45.70	46.16	44.40	44.62	213,728	-0.56(-1.24%)
Jan 26, 2022	46.24	46.55	44.70	45.18	194,602	-0.28(-0.63%)
Jan 25, 2022	44.85	45.95	44.39	45.46	373,999	-0.46(-1.00%)
Jan 24, 2022	44.17	45.95	43.53	45.92	1,149,076	+0.69(+1.52%)
Jan 21, 2022	45.75	46.32	45.15	45.24	215,693	-0.91(-1.98%)
Jan 20, 2022	46.98	47.73	46.04	46.15	343,598	-0.76(-1.63%)
Jan 19, 2022	47.94	48.01	46.91	46.91	121,910	-0.77(-1.62%)
Jan 18, 2022	48.35	48.36	47.53	47.69	134,236	-0.99(-2.03%)
Jan 14, 2022				48.68	0	+0.25(+0.53%)
Jan 13, 2022	48.85	49.25	48.29	48.42	174,971	-0.32(-0.66%)
Jan 12, 2022	48.94	49.11	48.37	48.75	306,172	+0.11(+0.22%)
Jan 11, 2022	48.07	48.68	47.56	48.64	125,108	+0.73(+1.53%)
Jan 10, 2022	48.03	48.03	46.89	47.90	155,064	-0.30(-0.63%)
Jan 07, 2022	48.69	48.75	48.06	48.21	121,886	-0.40(-0.83%)
Jan 06, 2022	48.39	48.85	48.02	48.61	133,862	+0.45(+0.94%)
Jan 05, 2022	49.25	49.53	48.11	48.16	100,799	-1.15(-2.33%)
Jan 04, 2022	49.04	49.38	48.71	49.30	215,527	+0.77(+1.60%)

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.