Dorsey Wright Focus 5 ETF FT (NQ: FV )

57.23 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.47 42.69 41.55 42.21 209,715 +0.21(+0.49%)
Feb 25, 2021 43.28 43.44 41.83 42.01 107,576 -1.55(-3.55%)
Feb 24, 2021 42.63 43.62 42.61 43.55 90,290 +0.70(+1.62%)
Feb 23, 2021 42.63 43.58 41.39 42.86 123,836 -0.23(-0.52%)
Feb 22, 2021 43.47 43.70 43.06 43.08 105,484 -0.79(-1.81%)
Feb 19, 2021 43.49 44.01 43.49 43.88 174,779 +0.66(+1.52%)
Feb 18, 2021 43.01 43.41 42.86 43.22 100,294 -0.24(-0.56%)
Feb 17, 2021 43.47 43.69 42.98 43.47 91,043 -0.34(-0.78%)
Feb 16, 2021 43.92 44.27 43.79 43.81 132,574 -0.16(-0.36%)
Feb 12, 2021 44.11 44.11 43.38 43.96 123,908 +0.47(+1.08%)
Feb 11, 2021 43.56 43.60 43.03 43.49 100,173 +0.26(+0.61%)
Feb 10, 2021 43.66 43.66 42.75 43.23 136,908 -0.07(-0.16%)
Feb 09, 2021 43.12 43.35 42.95 43.30 90,507 +0.23(+0.52%)
Feb 08, 2021 42.58 43.07 42.58 43.07 91,537 +0.67(+1.57%)
Feb 05, 2021 42.17 42.50 42.17 42.41 227,387 +0.39(+0.93%)
Feb 04, 2021 41.71 42.02 41.61 42.02 86,474 +0.53(+1.27%)
Feb 03, 2021 41.75 41.75 41.30 41.49 274,513 -0.06(-0.14%)
Feb 02, 2021 41.24 41.67 41.24 41.55 138,966 +0.66(+1.60%)
Feb 01, 2021 40.52 40.92 40.13 40.89 155,515 +0.96(+2.40%)
Jan 29, 2021 40.20 41.02 39.67 39.93 171,204 -0.79(-1.95%)
Jan 28, 2021 41.35 41.35 40.44 40.72 155,001 +0.38(+0.95%)
Jan 27, 2021 40.79 41.07 40.12 40.34 147,270 -1.24(-2.97%)
Jan 26, 2021 42.02 42.08 41.57 41.58 158,752 -0.40(-0.95%)
Jan 25, 2021 41.89 42.32 41.37 41.98 206,716 -0.13(-0.30%)
Jan 22, 2021 42.09 42.15 41.93 42.10 263,446 -0.17(-0.39%)
Jan 21, 2021 42.37 42.42 42.10 42.27 102,802 +0.15(+0.35%)
Jan 20, 2021 42.00 42.19 41.72 42.12 200,042 +0.65(+1.56%)
Jan 19, 2021 41.83 41.83 41.02 41.48 179,032 +0.63(+1.53%)
Jan 15, 2021 41.04 41.36 40.72 40.85 155,779 -0.52(-1.25%)
Jan 14, 2021 41.10 41.71 41.10 41.37 158,068 +0.24(+0.60%)
Jan 13, 2021 41.18 41.45 41.05 41.13 87,133 -0.19(-0.46%)
Jan 12, 2021 40.73 41.33 40.73 41.32 90,324 +0.62(+1.53%)
Jan 11, 2021 40.33 41.01 39.93 40.69 162,676 -0.14(-0.34%)
Jan 08, 2021 40.95 41.06 40.49 40.83 114,510 +0.30(+0.74%)
Jan 07, 2021 39.70 40.56 39.67 40.53 158,576 +1.03(+2.61%)
Jan 06, 2021 39.06 39.97 38.97 39.50 127,328 +0.05(+0.13%)
Jan 05, 2021 38.85 39.49 38.85 39.45 281,432 +0.46(+1.18%)
Jan 04, 2021 39.92 39.92 38.61 38.99 349,425 -0.63(-1.58%)
Dec 31, 2020 39.62 39.62 39.62 103,437 -0.06(-0.15%)
Dec 30, 2020 39.44 39.71 39.44 39.68 103,437 +0.29(+0.75%)
Dec 29, 2020 39.63 39.89 39.24 39.38 94,176 -0.23(-0.58%)
Dec 28, 2020 40.08 40.14 39.60 39.61 87,128 -0.22(-0.55%)
Dec 24, 2020 39.74 39.99 39.72 39.83 72,016 -0.07(-0.17%)
Dec 23, 2020 40.19 40.19 39.84 39.90 116,563 -0.10(-0.25%)
Dec 22, 2020 39.76 40.02 39.58 40.00 125,411 +0.28(+0.71%)
Dec 21, 2020 39.25 39.78 39.10 39.72 287,488 -0.11(-0.27%)
Dec 18, 2020 39.76 40.02 39.55 39.82 185,403 +0.07(+0.17%)
Dec 17, 2020 39.20 39.76 39.20 39.76 329,524 +0.49(+1.25%)
Dec 16, 2020 39.32 39.35 39.06 39.27 169,384 +0.20(+0.50%)
Dec 15, 2020 38.78 39.08 38.78 39.07 141,997 +0.40(+1.05%)
Dec 14, 2020 38.58 39.00 38.58 38.66 82,463 +0.12(+0.32%)
Dec 11, 2020 38.37 38.74 38.18 38.54 68,236 -0.19(-0.48%)
Dec 10, 2020 38.04 38.73 38.01 38.73 146,215 +0.27(+0.71%)
Dec 09, 2020 39.16 39.24 38.27 38.45 124,043 -0.63(-1.60%)
Dec 08, 2020 38.75 39.14 38.75 39.08 187,933 +0.16(+0.40%)
Dec 07, 2020 38.76 38.99 38.76 38.92 130,006 +0.11(+0.28%)
Dec 04, 2020 38.43 38.85 38.43 38.82 113,489 +0.50(+1.31%)
Dec 03, 2020 38.20 38.61 37.98 38.31 95,105 +0.27(+0.71%)
Dec 02, 2020 37.96 38.10 37.70 38.04 112,298 -0.16(-0.41%)
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.