Indicators

Dorsey Wright Focus 5 ETF FT (NQ: FV )

56.71 -0.01 (-0.02%)

Streaming Delayed Price Updated: 12:44 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.85	28.94	28.48	28.49	159,761	-0.21(-0.74%)
Feb 27, 2018	28.99	29.15	28.68	28.70	149,198	-0.24(-0.84%)
Feb 26, 2018	28.83	28.97	28.68	28.95	193,802	+0.31(+1.09%)
Feb 23, 2018	28.46	28.66	28.29	28.64	193,451	+0.46(+1.62%)
Feb 22, 2018	28.54	28.54	28.14	28.18	357,461	-0.23(-0.82%)
Feb 21, 2018	28.39	28.81	28.34	28.41	449,468	+0.02(+0.07%)
Feb 20, 2018	28.26	28.57	28.25	28.39	234,746	+0.01(+0.03%)
Feb 16, 2018		28.38	28.38	28.38	0	-0.08(-0.27%)
Feb 15, 2018	28.37	28.46	28.10	28.46	678,691	+0.38(+1.35%)
Feb 14, 2018		28.13	27.46	28.08	324,218	+0.62(+2.26%)
Feb 13, 2018	27.20	27.53	27.17	27.46	278,385	+0.12(+0.43%)
Feb 12, 2018	27.12	27.50	26.93	27.34	240,790	+0.45(+1.66%)
Feb 09, 2018	26.83	27.08	25.95	26.90	758,499	+0.39(+1.46%)
Feb 08, 2018	27.64	27.64	26.51	26.51	287,307	-1.10(-3.97%)
Feb 07, 2018	27.61	28.00	27.48	27.61	503,340	-0.03(-0.11%)
Feb 06, 2018	26.59	27.68	26.42	27.64	1,544,089	+0.16(+0.60%)
Feb 05, 2018	27.93	28.30	27.05	27.47	515,734	-0.74(-2.62%)
Feb 02, 2018	28.61	28.71	28.21	28.21	304,053	-0.56(-1.96%)

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.