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 27, 2015 22.74 22.75 22.58 22.62 1,409,896 -0.09(-0.38%)
Feb 26, 2015 22.68 22.71 22.56 22.70 1,184,708 +0.05(+0.21%)
Feb 25, 2015 22.52 22.73 22.42 22.65 1,640,169 +0.17(+0.76%)
Feb 24, 2015 22.59 22.59 22.38 22.48 1,462,392 -0.08(-0.34%)
Feb 23, 2015 22.54 22.65 22.50 22.56 1,375,379 +0.05(+0.21%)
Feb 20, 2015 22.31 22.51 22.23 22.51 1,566,860 +0.21(+0.94%)
Feb 19, 2015 22.21 22.33 22.19 22.30 1,742,902 +0.09(+0.39%)
Feb 18, 2015 22.08 22.22 22.03 22.22 1,946,909 +0.13(+0.61%)
Feb 17, 2015 22.05 22.12 21.99 22.08 1,769,562 +0.05(+0.22%)
Feb 13, 2015 21.97 22.03 22.03 22.03 1,640,144 +0.16(+0.74%)
Feb 12, 2015 21.72 21.87 21.66 21.87 2,053,605 +0.24(+1.10%)
Feb 11, 2015 21.61 21.71 21.50 21.63 1,804,584 +0.04(+0.18%)
Feb 10, 2015 21.48 21.62 21.40 21.60 2,173,306 +0.27(+1.25%)
Feb 09, 2015 21.41 21.47 21.28 21.33 939,979 -0.15(-0.71%)
Feb 06, 2015 21.64 21.70 21.40 21.48 1,289,297 -0.10(-0.49%)
Feb 05, 2015 21.49 21.59 21.39 21.59 1,169,069 +0.26(+1.21%)
Feb 04, 2015 21.35 21.42 21.15 21.33 1,533,425 -0.10(-0.45%)
Feb 03, 2015 21.35 21.42 21.11 21.42 954,564 +0.13(+0.63%)
Feb 02, 2015 21.35 21.35 20.90 21.29 1,029,568 +0.05(+0.22%)
Jan 30, 2015 21.39 21.52 21.22 21.24 1,985,595 -0.23(-1.07%)
Jan 29, 2015 21.37 21.48 21.13 21.47 1,286,538 +0.17(+0.81%)
Jan 28, 2015 21.80 21.80 21.26 21.30 1,801,658 -0.31(-1.46%)
Jan 27, 2015 21.72 21.76 21.44 21.61 1,774,363 -0.15(-0.70%)
Jan 26, 2015 21.60 21.77 21.51 21.77 1,532,080 +0.20(+0.93%)
Jan 23, 2015 21.58 21.62 21.47 21.57 1,510,536 +0.02(+0.09%)
Jan 22, 2015 21.37 21.55 21.06 21.55 2,206,543 +0.31(+1.44%)
Jan 21, 2015 21.18 21.38 21.10 21.24 1,528,656 +0.06(+0.27%)
Jan 20, 2015 21.25 21.25 20.92 21.19 1,263,083 +0.09(+0.41%)
Jan 16, 2015 20.80 21.10 20.74 21.10 2,262,001 +0.32(+1.56%)
Jan 15, 2015 21.18 21.19 20.75 20.78 1,438,136 -0.30(-1.40%)
Jan 14, 2015 20.93 21.09 20.89 21.07 1,355,204 -0.05(-0.23%)
Jan 13, 2015 21.27 21.45 20.92 21.12 1,360,296 +0.02(+0.09%)
Jan 12, 2015 21.30 21.30 21.04 21.10 1,531,966 -0.05(-0.23%)
Jan 09, 2015 21.38 21.38 21.05 21.15 1,792,567 -0.14(-0.67%)
Jan 08, 2015 21.21 21.29 21.12 21.29 2,348,649 +0.31(+1.50%)
Jan 07, 2015 20.79 20.98 20.71 20.98 1,838,703 +0.42(+2.04%)
Jan 06, 2015 20.97 20.97 20.38 20.56 1,124,365 -0.22(-1.06%)
Jan 05, 2015 20.91 20.91 20.69 20.78 1,201,988 -0.19(-0.91%)
Jan 02, 2015 21.15 21.20 20.82 20.97 935,271 -0.05(-0.23%)
Dec 31, 2014 21.22 21.01 21.01 21.01 956,095 -0.13(-0.63%)
Dec 30, 2014 21.34 21.34 21.11 21.15 684,571 -0.14(-0.67%)
Dec 29, 2014 21.31 21.31 21.21 21.29 616,925 +0.02(+0.09%)
Dec 26, 2014 21.24 21.30 21.16 21.27 452,072 +0.20(+0.95%)
Dec 24, 2014 20.98 21.07 21.07 21.07 292,070 +0.10(+0.45%)
Dec 23, 2014 21.39 21.39 20.90 20.98 1,631,997 -0.28(-1.30%)
Dec 22, 2014 21.29 21.29 21.12 21.25 914,580 +0.01(+0.04%)
Dec 19, 2014 21.08 21.31 21.08 21.24 1,147,353 +0.12(+0.59%)
Dec 18, 2014 20.99 21.12 20.81 21.12 1,792,968 +0.50(+2.41%)
Dec 17, 2014 20.44 20.65 20.19 20.62 902,163 +0.48(+2.37%)
Dec 16, 2014 20.34 20.58 20.14 20.15 1,120,338 -0.23(-1.12%)
Dec 15, 2014 20.79 20.79 20.27 20.37 771,071 -0.25(-1.20%)
Dec 12, 2014 20.78 20.89 20.62 20.62 795,107 -0.26(-1.23%)
Dec 11, 2014 20.86 21.07 20.83 20.88 948,401 +0.13(+0.64%)
Dec 10, 2014 21.16 21.16 20.73 20.75 763,654 -0.34(-1.63%)
Dec 09, 2014 20.93 21.09 20.73 21.09 795,965 +0.05(+0.23%)
Dec 08, 2014 21.12 21.24 20.97 21.04 784,306 +0.01(+0.05%)
Dec 05, 2014 21.28 21.28 20.95 21.03 891,785 +0.09(+0.41%)
Dec 04, 2014 21.05 21.05 20.87 20.95 884,221 -0.04(-0.18%)
Dec 03, 2014 21.11 21.11 20.82 20.99 884,455 +0.05(+0.23%)
Dec 02, 2014 20.88 20.96 20.83 20.94 799,847 +0.17(+0.83%)
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.