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 (%)
Mar 31, 2014	17.93	18.02	17.84	18.00	572,550	+0.27(+1.51%)
Mar 28, 2014	17.90	17.98	17.65	17.73	254,829	-0.09(-0.48%)
Mar 27, 2014	17.90	17.92	17.57	17.82	218,654	+0.00(+0.00%)
Mar 26, 2014	18.18	18.18	17.81	17.82	359,755	-0.23(-1.27%)
Mar 25, 2014	18.26	18.31	17.89	18.05	689,970	-0.03(-0.16%)
Mar 24, 2014	18.57	18.57	17.86	18.08	464,727	-0.33(-1.81%)
Mar 21, 2014	18.87	18.90	18.40	18.41	1,133,418	-0.31(-1.63%)
Mar 20, 2014	18.81	18.81	18.63	18.72	245,910	-0.01(-0.05%)
Mar 19, 2014	19.02	19.02	18.63	18.72	334,793	-0.14(-0.75%)
Mar 18, 2014	18.72	18.87	18.66	18.87	268,814	+0.29(+1.58%)
Mar 17, 2014	18.51	18.71	18.51	18.57	235,931	+0.10(+0.52%)
Mar 14, 2014	18.51	18.58	18.43	18.48	717,292	-0.02(-0.10%)
Mar 13, 2014	18.93	18.93	18.43	18.50	437,313	-0.29(-1.52%)
Mar 12, 2014	18.73	18.83	18.59	18.78	169,818	+0.02(+0.10%)
Mar 11, 2014	19.55	19.55	18.72	18.76	321,603	-0.14(-0.76%)
Mar 10, 2014	18.94	18.94	18.77	18.91	232,719	-0.04(-0.20%)
Mar 07, 2014	19.16	19.16	18.79	18.94	523,542	-0.00(-0.02%)

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.