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 28, 2024	57.22	57.43	57.14	57.23	141,832	+0.02(+0.03%)
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%)

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.