Dorsey Wright Focus 5 ETF FT (NQ: FV )

55.97 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.51 45.52 45.07 45.15 128,751 -0.59(-1.28%)
Apr 29, 2021 46.05 46.05 45.30 45.74 159,018 +0.06(+0.13%)
Apr 28, 2021 45.74 45.86 45.63 45.68 81,505 -0.19(-0.41%)
Apr 27, 2021 45.85 45.99 45.79 45.87 75,401 +0.01(+0.02%)
Apr 26, 2021 45.68 45.92 45.68 45.86 67,613 +0.23(+0.51%)
Apr 23, 2021 45.01 45.71 44.99 45.62 82,870 +0.73(+1.64%)
Apr 22, 2021 45.13 45.48 44.68 44.89 291,518 -0.23(-0.50%)
Apr 21, 2021 44.45 45.11 44.32 45.11 172,899 +0.62(+1.39%)
Apr 20, 2021 44.86 45.01 44.17 44.50 98,615 -0.49(-1.09%)
Apr 19, 2021 45.50 45.50 44.83 44.99 113,153 -0.54(-1.18%)
Apr 16, 2021 45.56 45.76 45.38 45.53 78,272 +0.11(+0.24%)
Apr 15, 2021 45.49 45.49 45.00 45.42 103,865 +0.43(+0.96%)
Apr 14, 2021 45.36 45.58 44.99 44.99 104,674 -0.25(-0.56%)
Apr 13, 2021 45.27 45.36 44.90 45.24 107,989 -0.06(-0.13%)
Apr 12, 2021 45.18 45.31 44.98 45.30 249,261 +0.01(+0.03%)
Apr 09, 2021 45.15 45.32 44.91 45.29 88,695 +0.18(+0.41%)
Apr 08, 2021 44.92 45.11 44.62 45.11 115,365 +0.40(+0.90%)
Apr 07, 2021 44.94 44.95 44.58 44.70 77,351 -0.27(-0.61%)
Apr 06, 2021 44.92 45.19 44.73 44.98 181,761 +0.02(+0.04%)
Apr 05, 2021 45.00 45.00 44.57 44.96 284,254 +0.54(+1.21%)
Apr 01, 2021 44.00 44.42 43.72 44.42 302,054 +0.73(+1.68%)
Mar 31, 2021 43.60 43.94 43.55 43.69 89,624 +0.49(+1.14%)
Mar 30, 2021 42.68 43.39 42.66 43.19 135,949 +0.28(+0.65%)
Mar 29, 2021 43.38 43.53 42.71 42.91 66,911 -0.57(-1.31%)
Mar 26, 2021 42.74 43.48 42.51 43.48 67,441 +0.93(+2.18%)
Mar 25, 2021 41.71 42.69 41.49 42.55 203,151 +0.35(+0.83%)
Mar 24, 2021 42.95 43.17 42.19 42.20 114,741 -0.56(-1.30%)
Mar 23, 2021 43.55 43.55 42.61 42.76 54,641 -0.91(-2.08%)
Mar 22, 2021 43.76 43.90 43.37 43.67 105,582 +0.25(+0.57%)
Mar 19, 2021 43.25 43.62 42.89 43.42 88,490 +0.27(+0.63%)
Mar 18, 2021 43.70 44.11 43.05 43.15 92,572 -0.99(-2.24%)
Mar 17, 2021 43.52 44.27 43.30 44.14 73,258 +0.38(+0.87%)
Mar 16, 2021 44.34 44.34 43.60 43.75 125,308 -0.42(-0.95%)
Mar 15, 2021 43.72 44.18 43.50 44.18 63,397 +0.59(+1.35%)
Mar 12, 2021 43.10 43.66 43.03 43.59 106,781 +0.07(+0.16%)
Mar 11, 2021 43.03 43.62 43.03 43.52 156,932 +0.93(+2.18%)
Mar 10, 2021 42.78 43.01 42.45 42.59 149,616 +0.18(+0.42%)
Mar 09, 2021 41.75 42.65 41.75 42.41 113,738 +0.97(+2.33%)
Mar 08, 2021 41.85 42.42 41.39 41.45 92,651 -0.39(-0.93%)
Mar 05, 2021 41.45 41.90 39.89 41.84 117,715 +0.86(+2.10%)
Mar 04, 2021 42.08 42.30 40.33 40.98 185,725 -1.24(-2.94%)
Mar 03, 2021 42.92 43.56 42.21 42.22 141,503 -0.81(-1.89%)
Mar 02, 2021 43.32 43.55 43.01 43.03 92,537 -0.46(-1.06%)
Mar 01, 2021 42.55 43.62 42.55 43.49 102,354 +1.29(+3.06%)
Feb 26, 2021 42.45 42.68 41.53 42.20 209,782 +0.21(+0.49%)
Feb 25, 2021 43.27 43.42 41.82 41.99 107,611 -1.55(-3.55%)
Feb 24, 2021 42.62 43.61 42.60 43.54 90,319 +0.69(+1.62%)
Feb 23, 2021 42.62 43.57 41.38 42.84 123,876 -0.23(-0.52%)
Feb 22, 2021 43.45 43.69 43.05 43.07 105,518 -0.79(-1.81%)
Feb 19, 2021 43.48 44.00 43.48 43.86 174,836 +0.66(+1.52%)
Feb 18, 2021 42.99 43.39 42.85 43.21 100,326 -0.24(-0.56%)
Feb 17, 2021 43.45 43.68 42.96 43.45 91,073 -0.34(-0.78%)
Feb 16, 2021 43.90 44.25 43.77 43.79 132,616 -0.16(-0.36%)
Feb 12, 2021 44.10 44.10 43.36 43.95 123,948 +0.47(+1.08%)
Feb 11, 2021 43.55 43.58 43.02 43.48 100,205 +0.26(+0.61%)
Feb 10, 2021 43.65 43.65 42.74 43.22 136,952 -0.07(-0.16%)
Feb 09, 2021 43.11 43.33 42.93 43.28 90,536 +0.23(+0.52%)
Feb 08, 2021 42.57 43.06 42.57 43.06 91,566 +0.67(+1.57%)
Feb 05, 2021 42.16 42.49 42.16 42.39 227,460 +0.39(+0.93%)
Feb 04, 2021 41.70 42.00 41.59 42.00 86,502 +0.53(+1.27%)
Feb 03, 2021 41.74 41.74 41.29 41.47 274,602 -0.06(-0.14%)
Feb 02, 2021 41.23 41.66 41.23 41.53 139,011 +0.66(+1.60%)
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.