Indicators

Dorsey Wright Focus 5 ETF FT (NQ: FV )

54.69 +0.85 (+1.58%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	54.31	54.81	54.07	54.69	140,836	+0.85(+1.58%)
Apr 25, 2024	53.17	54.06	53.10	53.84	89,969	-0.18(-0.33%)
Apr 24, 2024	54.19	54.55	53.64	54.02	150,971	+0.23(+0.43%)
Apr 23, 2024	53.25	54.03	53.18	53.79	176,983	+0.90(+1.70%)
Apr 22, 2024	52.85	53.25	52.32	52.89	124,585	+0.48(+0.92%)
Apr 19, 2024	52.98	53.23	52.14	52.41	170,778	-0.79(-1.48%)
Apr 18, 2024	53.71	53.91	53.07	53.20	83,697	-0.28(-0.52%)
Apr 17, 2024	54.54	54.54	53.41	53.48	72,935	-0.75(-1.38%)
Apr 16, 2024	54.27	54.55	53.91	54.23	145,007	-0.03(-0.06%)
Apr 15, 2024	55.70	55.88	54.08	54.26	79,141	-0.83(-1.51%)
Apr 12, 2024	55.67	55.78	54.97	55.09	87,863	-1.31(-2.32%)
Apr 11, 2024	56.08	56.47	55.63	56.40	65,056	+0.76(+1.37%)
Apr 10, 2024	55.60	56.05	55.51	55.64	85,605	-1.06(-1.87%)
Apr 09, 2024	56.73	56.73	56.00	56.70	79,214	+0.40(+0.71%)
Apr 08, 2024	56.39	56.56	56.21	56.30	84,267	+0.12(+0.21%)
Apr 05, 2024	55.74	56.42	55.70	56.18	97,119	+0.55(+0.99%)
Apr 04, 2024	57.09	57.23	55.55	55.63	81,805	-0.91(-1.61%)
Apr 03, 2024	56.17	56.83	56.17	56.54	127,597	+0.07(+0.12%)
Apr 02, 2024	56.36	56.49	56.10	56.47	102,756	-0.80(-1.40%)

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.