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 29, 2016 19.59 19.76 19.56 19.57 1,282,449 -0.05(-0.24%)
Feb 26, 2016 19.77 19.77 19.57 19.61 1,620,575 -0.03(-0.15%)
Feb 25, 2016 19.45 19.65 19.40 19.64 1,021,752 +0.23(+1.18%)
Feb 24, 2016 19.08 19.44 19.00 19.41 1,536,865 +0.14(+0.74%)
Feb 23, 2016 19.19 19.36 19.19 19.27 1,572,269 -0.07(-0.35%)
Feb 22, 2016 19.15 19.35 19.15 19.34 2,369,178 +0.28(+1.45%)
Feb 19, 2016 18.98 19.10 18.88 19.06 6,472,985 -0.01(-0.05%)
Feb 18, 2016 19.23 19.23 19.02 19.07 2,421,077 -0.07(-0.35%)
Feb 17, 2016 18.84 19.17 18.84 19.14 1,913,898 +0.34(+1.83%)
Feb 16, 2016 18.51 18.95 18.36 18.79 2,223,298 +0.38(+2.07%)
Feb 12, 2016 18.23 18.41 18.41 18.41 3,952,557 +0.24(+1.31%)
Feb 11, 2016 17.94 18.29 17.94 18.17 4,264,868 -0.19(-1.04%)
Feb 10, 2016 18.38 18.59 18.33 18.36 2,761,162 +0.14(+0.79%)
Feb 09, 2016 17.89 18.39 17.84 18.22 8,330,766 +0.02(+0.10%)
Feb 08, 2016 18.26 18.43 18.00 18.20 5,164,155 -0.53(-2.85%)
Feb 05, 2016 19.12 19.17 18.55 18.73 2,298,281 -0.56(-2.92%)
Feb 04, 2016 19.33 19.55 19.07 19.30 1,502,171 -0.06(-0.30%)
Feb 03, 2016 19.53 19.53 18.87 19.36 4,670,979 -0.04(-0.20%)
Feb 02, 2016 19.83 19.83 19.31 19.39 2,303,506 -0.51(-2.54%)
Feb 01, 2016 19.55 19.96 19.55 19.90 3,179,805 +0.19(+0.97%)
Jan 29, 2016 19.39 19.72 19.34 19.71 5,575,322 +0.35(+1.83%)
Jan 28, 2016 19.68 19.75 19.18 19.36 1,601,365 -0.20(-1.03%)
Jan 27, 2016 19.92 20.04 19.45 19.56 2,470,892 -0.35(-1.78%)
Jan 26, 2016 19.86 20.02 19.63 19.91 1,319,336 +0.11(+0.58%)
Jan 25, 2016 19.94 20.13 19.79 19.79 1,313,950 -0.30(-1.47%)
Jan 22, 2016 19.96 20.15 19.90 20.09 1,628,322 +0.46(+2.33%)
Jan 21, 2016 19.79 19.99 19.53 19.63 2,247,863 -0.16(-0.82%)
Jan 20, 2016 19.32 20.01 18.97 19.79 10,336,663 +0.06(+0.29%)
Jan 19, 2016 20.03 20.18 19.52 19.74 6,605,094 -0.18(-0.91%)
Jan 15, 2016 19.66 19.92 19.92 19.92 5,099,723 -0.44(-2.16%)
Jan 14, 2016 20.09 20.52 19.65 20.36 5,730,491 +0.30(+1.48%)
Jan 13, 2016 20.91 20.93 19.98 20.06 4,248,052 -0.75(-3.62%)
Jan 12, 2016 20.76 21.04 20.41 20.82 3,091,481 +0.22(+1.07%)
Jan 11, 2016 20.84 20.99 20.29 20.60 3,122,173 -0.26(-1.24%)
Jan 08, 2016 21.28 21.34 20.82 20.85 3,724,593 -0.24(-1.13%)
Jan 07, 2016 21.40 21.53 21.05 21.09 4,165,241 -0.63(-2.90%)
Jan 06, 2016 21.69 21.87 21.53 21.72 2,311,511 -0.27(-1.22%)
Jan 05, 2016 22.02 22.09 21.86 21.99 2,514,686 +0.05(+0.22%)
Jan 04, 2016 22.13 22.24 21.73 21.94 3,918,677 -0.49(-2.17%)
Dec 31, 2015 22.57 22.43 22.43 22.43 1,488,990 -0.20(-0.89%)
Dec 30, 2015 22.78 22.79 22.60 22.63 1,496,140 -0.16(-0.71%)
Dec 29, 2015 22.73 22.82 22.62 22.79 1,269,205 +0.27(+1.19%)
Dec 28, 2015 22.49 22.55 22.36 22.53 3,514,291 -0.03(-0.13%)
Dec 24, 2015 22.54 22.55 22.55 22.55 385,076 +0.02(+0.08%)
Dec 23, 2015 22.48 22.54 22.38 22.54 2,356,863 +0.19(+0.86%)
Dec 22, 2015 22.25 22.37 22.11 22.34 1,221,407 +0.13(+0.60%)
Dec 21, 2015 22.19 22.21 22.00 22.21 1,102,526 +0.19(+0.87%)
Dec 18, 2015 22.23 22.26 21.99 22.02 1,480,247 -0.26(-1.16%)
Dec 17, 2015 22.64 22.65 22.25 22.28 1,257,566 -0.26(-1.14%)
Dec 16, 2015 22.31 22.55 22.18 22.53 2,766,385 +0.42(+1.90%)
Dec 15, 2015 21.90 22.18 21.90 22.11 1,982,479 +0.31(+1.40%)
Dec 14, 2015 21.72 21.92 21.47 21.81 2,680,452 +0.04(+0.18%)
Dec 11, 2015 21.94 22.07 21.72 21.77 2,088,212 -0.45(-2.02%)
Dec 10, 2015 22.11 22.32 22.07 22.22 1,169,267 +0.11(+0.47%)
Dec 09, 2015 22.37 22.48 21.99 22.11 1,660,426 -0.31(-1.36%)
Dec 08, 2015 22.15 22.45 22.07 22.42 1,205,644 +0.13(+0.60%)
Dec 07, 2015 22.57 22.57 22.20 22.28 1,641,368 -0.30(-1.31%)
Dec 04, 2015 22.14 22.58 22.14 22.58 1,180,973 +0.42(+1.89%)
Dec 03, 2015 22.55 22.66 22.03 22.16 1,833,123 -0.41(-1.82%)
Dec 02, 2015 22.74 22.83 22.51 22.57 2,819,096 -0.13(-0.59%)
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.