Dorsey Wright Focus 5 ETF FT (NQ: FV )

44.33 USD +0.55 (+1.26%)
Streaming Delayed Price Updated: 1:15 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 43.55 44.52 42.28 43.78 121,229 -0.23(-0.52%)
Feb 22, 2021 44.40 44.64 43.99 44.01 103,264 -0.81(-1.81%)
Feb 19, 2021 44.43 44.96 44.43 44.82 171,100 +0.67(+1.52%)
Feb 18, 2021 43.93 44.34 43.78 44.15 98,183 -0.25(-0.56%)
Feb 17, 2021 44.40 44.63 43.90 44.40 89,127 -0.35(-0.78%)
Feb 16, 2021 44.86 45.22 44.73 44.75 129,783 -0.16(-0.36%)
Feb 12, 2021 45.06 45.06 44.31 44.91 121,300 +0.48(+1.08%)
Feb 11, 2021 44.50 44.53 43.96 44.43 98,064 +0.27(+0.61%)
Feb 10, 2021 44.60 44.60 43.67 44.16 134,026 -0.07(-0.16%)
Feb 09, 2021 44.05 44.28 43.87 44.23 88,602 +0.23(+0.52%)
Feb 08, 2021 43.50 44.00 43.50 44.00 89,610 +0.68(+1.57%)
Feb 05, 2021 43.08 43.42 43.08 43.32 222,600 +0.40(+0.93%)
Feb 04, 2021 42.61 42.92 42.50 42.92 84,654 +0.54(+1.27%)
Feb 03, 2021 42.65 42.65 42.19 42.38 268,734 -0.06(-0.14%)
Feb 02, 2021 42.13 42.57 42.13 42.44 136,041 +0.67(+1.60%)
Feb 01, 2021 41.39 41.80 40.99 41.77 152,241 +0.98(+2.40%)
Jan 29, 2021 41.07 41.90 40.52 40.79 167,600 -0.81(-1.95%)
Jan 28, 2021 42.24 42.24 41.31 41.60 151,738 +0.39(+0.95%)
Jan 27, 2021 41.66 41.96 40.98 41.21 144,170 -1.26(-2.97%)
Jan 26, 2021 42.92 42.99 42.46 42.47 155,410 -0.41(-0.95%)
Jan 25, 2021 42.79 43.23 42.26 42.88 202,364 -0.13(-0.30%)
Jan 22, 2021 43.00 43.05 42.83 43.01 257,900 -0.17(-0.39%)
Jan 21, 2021 43.28 43.33 43.01 43.18 100,638 +0.15(+0.35%)
Jan 20, 2021 42.90 43.10 42.62 43.03 195,831 +0.66(+1.56%)
Jan 19, 2021 42.73 42.73 41.90 42.37 175,263 +0.64(+1.53%)
Jan 15, 2021 41.92 42.25 41.60 41.73 152,500 -0.53(-1.25%)
Jan 14, 2021 41.98 42.61 41.98 42.26 154,740 +0.25(+0.60%)
Jan 13, 2021 42.07 42.34 41.93 42.01 85,299 -0.20(-0.46%)
Jan 12, 2021 41.61 42.22 41.61 42.21 88,423 +0.64(+1.53%)
Jan 11, 2021 41.20 41.89 40.79 41.57 159,251 -0.14(-0.34%)
Jan 08, 2021 41.83 41.94 41.36 41.71 112,100 +0.31(+0.74%)
Jan 07, 2021 40.55 41.43 40.52 41.40 155,238 +1.05(+2.61%)
Jan 06, 2021 39.90 40.83 39.81 40.35 124,648 +0.05(+0.13%)
Jan 05, 2021 39.69 40.33 39.69 40.30 275,507 +0.47(+1.18%)
Jan 04, 2021 40.78 40.78 39.44 39.83 342,069 -0.64(-1.58%)
Dec 31, 2020 40.47 40.47 40.47 101,260 -0.06(-0.15%)
Dec 30, 2020 40.29 40.56 40.29 40.53 101,260 +0.30(+0.75%)
Dec 29, 2020 40.48 40.75 40.08 40.23 92,194 -0.24(-0.58%)
Dec 28, 2020 40.94 41.00 40.45 40.47 85,294 -0.22(-0.55%)
Dec 24, 2020 40.59 40.85 40.57 40.69 70,500 -0.07(-0.17%)
Dec 23, 2020 41.05 41.05 40.70 40.76 114,109 -0.10(-0.25%)
Dec 22, 2020 40.62 40.88 40.43 40.86 122,771 +0.29(+0.71%)
Dec 21, 2020 40.09 40.64 39.94 40.57 281,436 -0.11(-0.27%)
Dec 18, 2020 40.62 40.88 40.40 40.68 181,500 +0.07(+0.17%)
Dec 17, 2020 40.04 40.61 40.04 40.61 322,587 +0.50(+1.25%)
Dec 16, 2020 40.17 40.20 39.90 40.11 165,818 +0.20(+0.50%)
Dec 15, 2020 39.61 39.92 39.61 39.91 139,008 +0.41(+1.05%)
Dec 14, 2020 39.41 39.83 39.41 39.50 80,727 +0.13(+0.32%)
Dec 11, 2020 39.20 39.57 39.00 39.37 66,800 -0.19(-0.48%)
Dec 10, 2020 38.86 39.56 38.83 39.56 143,137 +0.28(+0.71%)
Dec 09, 2020 40.00 40.08 39.09 39.28 121,432 -0.64(-1.60%)
Dec 08, 2020 39.58 39.98 39.58 39.92 183,977 +0.16(+0.40%)
Dec 07, 2020 39.59 39.83 39.59 39.76 127,269 +0.11(+0.28%)
Dec 04, 2020 39.26 39.69 39.26 39.65 111,100 +0.51(+1.31%)
Dec 03, 2020 39.02 39.44 38.80 39.14 93,103 +0.28(+0.71%)
Dec 02, 2020 38.78 38.92 38.51 38.86 109,934 -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.