Indicators

Dorsey Wright Focus 5 ETF FT (NQ: FV )

56.72 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.75	48.33	47.43	48.33	263,772	+0.86(+1.80%)
Jan 30, 2023	47.70	48.20	47.48	47.48	197,899	-0.87(-1.79%)
Jan 27, 2023	48.47	48.84	48.11	48.34	152,457	-0.16(-0.33%)
Jan 26, 2023	48.10	48.54	47.56	48.50	319,225	+0.69(+1.44%)
Jan 25, 2023	47.41	47.85	47.10	47.81	353,804	-0.02(-0.04%)
Jan 24, 2023	47.67	47.91	47.19	47.83	179,227	+0.06(+0.12%)
Jan 23, 2023	47.73	48.09	47.55	47.77	280,261	+0.28(+0.59%)
Jan 20, 2023	46.97	47.50	46.62	47.50	255,070	+0.82(+1.75%)
Jan 19, 2023	46.55	46.99	46.28	46.68	241,436	-0.09(-0.19%)
Jan 18, 2023	47.92	48.17	46.74	46.77	159,839	-1.21(-2.53%)
Jan 17, 2023	47.95	48.05	47.50	47.98	247,000	+0.21(+0.44%)
Jan 13, 2023	47.43	47.78	47.24	47.77	209,697	+0.14(+0.30%)
Jan 12, 2023	47.23	47.80	47.08	47.63	220,149	+0.59(+1.26%)
Jan 11, 2023	47.12	47.16	46.59	47.04	281,942	+0.31(+0.66%)
Jan 10, 2023	46.46	46.73	45.96	46.73	105,321	+0.27(+0.58%)
Jan 09, 2023	46.85	46.98	46.31	46.46	358,249	+0.23(+0.49%)
Jan 06, 2023	45.49	46.42	45.49	46.23	284,386	+1.07(+2.38%)
Jan 05, 2023	44.97	45.28	44.69	45.16	188,708	+0.00(+0.00%)
Jan 04, 2023	44.45	45.29	44.45	45.16	302,497	+0.47(+1.05%)

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.