Indicators

Dorsey Wright Focus 5 ETF FT (NQ: FV )

56.70 +0.52 (+0.93%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.05	30.23	30.03	30.04	135,159	-0.11(-0.35%)
Sep 27, 2018	30.20	30.27	30.12	30.15	361,254	+0.05(+0.16%)
Sep 26, 2018	30.25	30.41	30.08	30.10	195,751	-0.14(-0.45%)
Sep 25, 2018	30.32	30.32	30.21	30.23	143,875	+0.02(+0.06%)
Sep 24, 2018	30.23	30.28	30.12	30.22	103,860	-0.10(-0.32%)
Sep 21, 2018	30.52	30.59	30.30	30.31	123,535	-0.15(-0.48%)
Sep 20, 2018	30.33	30.54	30.33	30.46	108,708	+0.30(+1.00%)
Sep 19, 2018	30.28	30.31	30.09	30.16	112,461	-0.10(-0.32%)
Sep 18, 2018	30.12	30.37	30.05	30.25	153,367	+0.22(+0.74%)
Sep 17, 2018	30.49	30.50	30.01	30.03	117,456	-0.49(-1.59%)
Sep 14, 2018	30.40	30.59	30.35	30.52	129,399	+0.12(+0.38%)
Sep 13, 2018	30.46	30.57	30.36	30.40	140,036	+0.07(+0.24%)
Sep 12, 2018	30.43	30.43	29.98	30.33	250,162	-0.11(-0.35%)
Sep 11, 2018	30.30	30.56	30.23	30.44	163,714	+0.07(+0.22%)
Sep 10, 2018	30.42	30.42	30.18	30.37	187,407	+0.22(+0.74%)
Sep 07, 2018	30.09	30.40	29.99	30.14	140,304	+0.00(+0.00%)
Sep 06, 2018	30.34	30.41	30.03	30.14	172,181	-0.21(-0.70%)
Sep 05, 2018	30.72	30.72	30.16	30.36	177,760	-0.37(-1.20%)

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.