Dorsey Wright Dynamic Focus 5 ETF FT (NQ: FVC )

34.54 -0.31 (-0.89%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.80 34.89 34.80 34.86 7,730 -0.03(-0.08%)
Jun 29, 2021 34.86 34.96 34.80 34.89 8,503 +0.03(+0.10%)
Jun 28, 2021 34.96 34.96 34.74 34.86 4,766 +0.08(+0.23%)
Jun 25, 2021 34.71 34.81 34.70 34.78 22,007 +0.17(+0.49%)
Jun 24, 2021 34.45 34.65 34.45 34.61 11,076 +0.32(+0.93%)
Jun 23, 2021 34.34 34.37 34.25 34.29 4,578 +0.08(+0.25%)
Jun 22, 2021 34.03 34.21 34.03 34.21 5,246 +0.24(+0.72%)
Jun 21, 2021 33.60 34.06 33.60 33.96 25,211 +0.42(+1.26%)
Jun 18, 2021 33.67 33.75 33.54 33.54 4,118 -0.41(-1.22%)
Jun 17, 2021 33.53 34.16 33.53 33.95 15,051 -0.43(-1.26%)
Jun 16, 2021 34.35 34.44 34.28 34.38 1,241 +0.00(+0.00%)
Jun 15, 2021 34.54 34.54 34.30 34.38 10,013 -0.07(-0.22%)
Jun 14, 2021 34.69 34.69 34.34 34.46 12,727 -0.07(-0.20%)
Jun 11, 2021 34.20 34.53 34.20 34.53 5,279 +0.32(+0.92%)
Jun 10, 2021 34.43 34.43 34.16 34.21 4,198 -0.05(-0.13%)
Jun 09, 2021 34.40 34.48 34.26 34.26 3,836 -0.26(-0.75%)
Jun 08, 2021 34.52 34.59 34.35 34.52 22,737 +0.16(+0.47%)
Jun 07, 2021 34.27 34.35 34.21 34.35 3,676 -0.05(-0.16%)
Jun 04, 2021 34.31 34.41 34.20 34.41 3,426 +0.33(+0.97%)
Jun 03, 2021 34.23 34.25 34.08 34.08 5,000 -0.24(-0.71%)
Jun 02, 2021 34.36 34.38 34.26 34.32 35,504 -0.01(-0.04%)
Jun 01, 2021 34.40 34.41 34.20 34.34 117,620 +0.05(+0.15%)
May 28, 2021 34.49 34.49 34.18 34.28 27,927 -0.03(-0.08%)
May 27, 2021 34.06 34.36 34.06 34.31 4,639 +0.26(+0.77%)
May 26, 2021 33.96 34.05 33.87 34.05 5,879 +0.29(+0.86%)
May 25, 2021 33.73 34.05 33.39 33.76 11,686 -0.09(-0.26%)
May 24, 2021 33.82 33.91 33.78 33.85 17,522 +0.34(+1.01%)
May 21, 2021 33.66 33.79 33.47 33.51 34,103 +0.04(+0.12%)
May 20, 2021 33.42 33.55 33.26 33.47 8,608 +0.36(+1.08%)
May 19, 2021 32.59 33.11 32.59 33.11 21,755 -0.03(-0.10%)
May 18, 2021 33.31 33.61 33.15 33.15 15,140 -0.35(-1.05%)
May 17, 2021 33.68 33.68 33.24 33.50 13,793 -0.03(-0.10%)
May 14, 2021 33.35 33.60 33.35 33.53 14,135 +0.63(+1.92%)
May 13, 2021 33.12 33.12 32.62 32.90 18,054 +0.39(+1.22%)
May 12, 2021 33.16 33.20 32.48 32.50 101,083 -1.07(-3.19%)
May 11, 2021 33.26 33.70 32.99 33.57 66,827 -0.20(-0.61%)
May 10, 2021 34.17 34.29 33.75 33.78 87,098 -0.51(-1.49%)
May 07, 2021 34.29 34.29 34.05 34.29 4,351 +0.47(+1.39%)
May 06, 2021 33.74 33.83 33.46 33.82 10,409 -0.00(-0.00%)
May 05, 2021 33.67 33.99 33.67 33.82 29,619 +0.13(+0.37%)
May 04, 2021 33.67 33.71 33.44 33.69 13,255 -0.28(-0.83%)
May 03, 2021 33.91 34.15 33.86 33.98 8,210 +0.04(+0.11%)
Apr 30, 2021 34.15 34.21 33.90 33.94 8,440 -0.47(-1.38%)
Apr 29, 2021 34.49 34.49 34.28 34.41 15,232 +0.03(+0.09%)
Apr 28, 2021 34.36 34.49 34.31 34.38 43,571 -0.15(-0.44%)
Apr 27, 2021 34.53 34.61 34.45 34.53 13,355 +0.04(+0.12%)
Apr 26, 2021 34.35 34.53 34.33 34.49 18,481 +0.17(+0.50%)
Apr 23, 2021 33.80 34.40 33.80 34.32 15,005 +0.54(+1.59%)
Apr 22, 2021 33.93 34.14 33.71 33.78 9,267 -0.13(-0.38%)
Apr 21, 2021 33.29 33.91 33.29 33.91 13,225 +0.49(+1.46%)
Apr 20, 2021 33.70 33.73 33.21 33.43 20,403 -0.40(-1.18%)
Apr 19, 2021 33.96 34.09 33.73 33.82 11,781 -0.42(-1.21%)
Apr 16, 2021 34.25 34.31 34.15 34.24 28,551 +0.06(+0.17%)
Apr 15, 2021 33.91 34.21 33.91 34.18 19,187 +0.29(+0.87%)
Apr 14, 2021 33.99 34.21 33.85 33.89 10,022 -0.18(-0.52%)
Apr 13, 2021 33.91 34.06 33.80 34.06 13,771 -0.01(-0.04%)
Apr 12, 2021 34.15 34.15 33.86 34.07 13,320 -0.01(-0.03%)
Apr 09, 2021 33.86 34.09 33.86 34.09 4,168 +0.17(+0.49%)
Apr 08, 2021 33.68 33.97 33.60 33.92 24,001 +0.28(+0.84%)
Apr 07, 2021 33.77 33.77 33.56 33.64 9,677 -0.17(-0.51%)
Apr 06, 2021 33.63 33.99 33.63 33.81 11,042 +0.04(+0.11%)
Apr 05, 2021 33.91 33.91 33.58 33.77 22,430 +0.38(+1.13%)
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.