Skip to main content

Dorsey Wright Focus 5 ETF FT (NQ: FV )

57.27 +0.12 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.70 27.84 27.57 27.62 355,645 -0.35(-1.23%)
May 30, 2019 27.89 28.08 27.82 27.97 101,880 +0.14(+0.51%)
May 29, 2019 27.94 28.02 27.72 27.83 553,259 -0.28(-1.00%)
May 28, 2019 28.39 28.49 28.10 28.11 155,072 -0.16(-0.55%)
May 24, 2019 28.29 28.47 28.24 28.27 569,671 +0.13(+0.45%)
May 23, 2019 28.27 28.31 27.97 28.14 329,641 -0.42(-1.46%)
May 22, 2019 28.49 28.65 28.48 28.56 134,811 -0.09(-0.32%)
May 21, 2019 28.48 28.72 28.48 28.65 154,298 +0.40(+1.43%)
May 20, 2019 28.43 28.53 28.18 28.25 202,999 -0.35(-1.22%)
May 17, 2019 28.62 28.98 28.59 28.60 249,816 -0.31(-1.08%)
May 16, 2019 28.64 29.09 28.64 28.91 153,019 +0.23(+0.81%)
May 15, 2019 28.15 28.72 28.15 28.67 125,565 +0.30(+1.06%)
May 14, 2019 28.14 28.54 28.14 28.37 198,875 +0.36(+1.28%)
May 13, 2019 28.31 28.48 27.93 28.01 196,956 -0.96(-3.32%)
May 10, 2019 28.81 29.07 28.42 28.98 192,118 -0.03(-0.10%)
May 09, 2019 28.75 29.07 28.48 29.00 210,159 -0.06(-0.20%)
May 08, 2019 29.07 29.26 29.01 29.06 756,552 -0.14(-0.47%)
May 07, 2019 29.45 29.58 28.96 29.20 593,899 -0.62(-2.09%)
May 06, 2019 29.36 29.87 29.33 29.82 137,772 -0.17(-0.58%)
May 03, 2019 29.79 30.03 29.68 30.00 95,030 +0.33(+1.11%)
May 02, 2019 29.65 29.85 29.43 29.67 231,554 +0.09(+0.30%)
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.