Skip to main content

Dorsey Wright Focus 5 ETF FT (NQ: FV )

57.15 -0.06 (-0.10%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 57.10 57.21 56.60 57.21 83,847 +0.55(+0.97%)
Mar 26, 2024 56.97 57.07 56.59 56.66 118,165 -0.08(-0.14%)
Mar 25, 2024 56.73 56.93 56.59 56.74 121,090 -0.20(-0.35%)
Mar 22, 2024 57.10 57.12 56.76 56.94 79,499 -0.20(-0.35%)
Mar 21, 2024 57.13 57.55 57.10 57.14 125,953 +0.60(+1.06%)
Mar 20, 2024 55.77 56.59 55.61 56.54 160,400 +0.93(+1.67%)
Mar 19, 2024 55.28 55.74 54.93 55.61 142,389 +0.14(+0.25%)
Mar 18, 2024 55.83 55.84 55.46 55.47 100,265 +0.21(+0.38%)
Mar 15, 2024 55.46 55.68 55.26 55.26 73,853 -0.39(-0.70%)
Mar 14, 2024 56.32 56.36 55.34 55.65 107,669 -0.61(-1.08%)
Mar 13, 2024 56.49 56.54 56.17 56.26 122,770 -0.27(-0.48%)
Mar 12, 2024 56.07 56.58 55.79 56.53 126,931 +0.56(+1.00%)
Mar 11, 2024 55.89 56.05 55.53 55.97 142,046 -0.29(-0.52%)
Mar 08, 2024 57.27 57.49 56.21 56.26 100,618 -0.83(-1.45%)
Mar 07, 2024 56.73 57.23 56.59 57.09 135,841 +0.87(+1.55%)
Mar 06, 2024 56.41 56.59 55.95 56.22 166,136 +0.60(+1.08%)
Mar 05, 2024 56.26 56.26 55.32 55.62 240,712 -0.92(-1.63%)
Mar 04, 2024 56.85 56.88 56.53 56.54 336,571 +0.02(+0.04%)
Mar 01, 2024 55.81 56.59 55.65 56.52 104,152 +1.04(+1.87%)
Feb 29, 2024 55.27 55.65 55.01 55.48 237,527 +0.56(+1.02%)
Feb 28, 2024 54.69 55.13 54.69 54.92 107,196 -0.21(-0.38%)
Feb 27, 2024 55.26 55.31 54.99 55.13 113,183 +0.25(+0.46%)
Feb 26, 2024 54.83 55.12 54.78 54.88 125,888 +0.00(+0.00%)
Feb 23, 2024 55.10 55.10 54.60 54.88 99,818 +0.03(+0.05%)
Feb 22, 2024 54.46 54.88 54.36 54.85 94,030 +1.42(+2.66%)
Feb 21, 2024 53.04 53.43 52.91 53.43 111,619 -0.18(-0.34%)
Feb 20, 2024 53.78 53.88 53.14 53.61 181,619 -0.48(-0.89%)
Feb 16, 2024 54.46 54.67 54.09 54.09 86,453 -0.53(-0.97%)
Feb 15, 2024 54.50 54.83 54.32 54.62 91,509 +0.24(+0.44%)
Feb 14, 2024 54.03 54.44 53.80 54.38 217,310 +1.03(+1.93%)
Feb 13, 2024 53.25 53.82 53.00 53.35 134,347 -1.31(-2.40%)
Feb 12, 2024 54.60 55.18 54.57 54.66 163,672 +0.12(+0.22%)
Feb 09, 2024 54.02 54.70 54.02 54.54 120,637 +0.69(+1.28%)
Feb 08, 2024 53.37 53.99 53.37 53.85 114,991 +0.40(+0.75%)
Feb 07, 2024 53.13 53.53 52.99 53.45 117,926 +0.49(+0.93%)
Feb 06, 2024 53.13 53.13 52.55 52.96 190,057 -0.04(-0.08%)
Feb 05, 2024 52.98 53.09 52.47 53.00 122,694 -0.16(-0.30%)
Feb 02, 2024 52.55 53.32 52.39 53.16 114,040 +0.52(+0.99%)
Feb 01, 2024 52.27 52.64 51.83 52.64 111,648 +0.68(+1.31%)
Jan 31, 2024 52.30 52.82 51.87 51.96 119,242 -0.91(-1.72%)
Jan 30, 2024 53.12 53.33 52.82 52.87 121,773 -0.41(-0.77%)
Jan 29, 2024 52.71 53.32 52.66 53.28 373,050 +0.66(+1.25%)
Jan 26, 2024 52.71 53.01 52.60 52.62 88,668 -0.57(-1.07%)
Jan 25, 2024 53.34 53.45 52.80 53.19 271,924 +0.37(+0.70%)
Jan 24, 2024 53.30 53.45 52.81 52.82 107,168 -0.03(-0.06%)
Jan 23, 2024 53.04 53.04 52.55 52.85 123,006 +0.10(+0.18%)
Jan 22, 2024 52.66 53.06 52.58 52.76 110,702 +0.40(+0.77%)
Jan 19, 2024 51.53 52.38 51.46 52.35 119,884 +1.03(+2.01%)
Jan 18, 2024 50.98 51.38 50.71 51.32 253,824 +0.90(+1.78%)
Jan 17, 2024 50.28 50.49 49.98 50.42 96,359 -0.40(-0.79%)
Jan 16, 2024 50.74 50.98 50.43 50.82 136,448 +0.02(+0.04%)
Jan 12, 2024 51.17 51.41 50.78 50.80 169,924 -0.23(-0.45%)
Jan 11, 2024 51.17 51.25 50.37 51.03 120,892 -0.05(-0.10%)
Jan 10, 2024 50.99 51.16 50.52 51.08 182,123 +0.19(+0.37%)
Jan 09, 2024 50.46 51.02 50.43 50.89 134,779 +0.00(+0.00%)
Jan 08, 2024 49.89 50.89 49.89 50.89 272,108 +1.20(+2.41%)
Jan 05, 2024 49.36 50.06 49.36 49.69 342,153 +0.06(+0.12%)
Jan 04, 2024 49.45 49.87 49.18 49.63 102,600 -0.06(-0.12%)
Jan 03, 2024 50.15 50.24 49.69 49.69 174,684 -1.16(-2.28%)
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.