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

35.60 +1.06 (+3.07%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.40 25.40 25.17 25.21 35,403 +0.06(+0.23%)
Sep 27, 2019 25.34 25.34 25.03 25.15 43,934 -0.17(-0.68%)
Sep 26, 2019 25.43 25.43 25.29 25.32 41,124 -0.03(-0.11%)
Sep 25, 2019 25.19 25.40 25.12 25.35 24,300 +0.15(+0.61%)
Sep 24, 2019 25.44 25.50 25.19 25.20 74,879 -0.20(-0.79%)
Sep 23, 2019 25.37 25.47 25.37 25.40 33,904 +0.01(+0.04%)
Sep 20, 2019 25.50 25.54 25.32 25.39 20,305 -0.08(-0.30%)
Sep 19, 2019 25.56 25.59 25.46 25.46 36,990 -0.07(-0.26%)
Sep 18, 2019 25.46 25.53 25.34 25.53 12,807 -0.01(-0.04%)
Sep 17, 2019 25.40 25.54 25.35 25.54 42,705 +0.09(+0.36%)
Sep 16, 2019 25.31 25.47 25.31 25.45 234,163 +0.00(+0.02%)
Sep 13, 2019 25.52 25.56 25.44 25.44 33,983 -0.06(-0.22%)
Sep 12, 2019 25.62 25.63 25.49 25.50 321,137 -0.01(-0.04%)
Sep 11, 2019 25.38 25.52 25.32 25.51 74,554 +0.21(+0.83%)
Sep 10, 2019 25.32 25.34 25.18 25.30 43,119 +0.02(+0.08%)
Sep 09, 2019 25.38 25.39 25.23 25.28 54,192 -0.07(-0.26%)
Sep 06, 2019 25.30 25.44 25.30 25.35 160,869 +0.02(+0.08%)
Sep 05, 2019 25.34 25.41 25.28 25.33 46,394 +0.17(+0.68%)
Sep 04, 2019 25.14 25.19 25.11 25.16 95,179 +0.14(+0.57%)
Sep 03, 2019 25.03 25.15 24.93 25.02 228,850 -0.13(-0.53%)
Aug 30, 2019 25.24 25.26 25.08 25.15 36,087 -0.01(-0.04%)
Aug 29, 2019 25.06 25.23 25.06 25.16 61,172 +0.20(+0.80%)
Aug 28, 2019 24.88 24.98 24.85 24.96 29,713 +0.05(+0.19%)
Aug 27, 2019 25.10 25.12 24.87 24.91 78,247 -0.07(-0.27%)
Aug 26, 2019 25.00 25.03 24.91 24.98 29,013 +0.11(+0.46%)
Aug 23, 2019 25.20 25.29 24.85 24.86 29,354 -0.44(-1.73%)
Aug 22, 2019 25.43 25.43 25.16 25.30 44,740 -0.01(-0.04%)
Aug 21, 2019 25.33 25.34 25.29 25.31 26,998 +0.13(+0.50%)
Aug 20, 2019 25.29 25.29 25.16 25.18 25,078 -0.04(-0.16%)
Aug 19, 2019 25.33 25.33 25.21 25.23 57,616 +0.12(+0.49%)
Aug 16, 2019 24.72 25.15 24.72 25.10 44,504 +0.25(+0.99%)
Aug 15, 2019 24.84 24.92 24.76 24.85 43,894 +0.02(+0.08%)
Aug 14, 2019 25.00 25.01 24.83 24.84 43,809 -0.38(-1.51%)
Aug 13, 2019 25.04 25.34 25.04 25.22 32,763 +0.15(+0.61%)
Aug 12, 2019 25.10 25.12 24.98 25.06 34,939 -0.14(-0.57%)
Aug 09, 2019 25.34 25.34 25.16 25.21 59,339 -0.22(-0.86%)
Aug 08, 2019 25.31 25.47 25.20 25.42 42,122 +0.29(+1.17%)
Aug 07, 2019 24.93 25.13 24.83 25.13 79,619 +0.12(+0.49%)
Aug 06, 2019 24.88 25.03 24.83 25.01 89,439 +0.20(+0.80%)
Aug 05, 2019 25.04 25.04 24.67 24.81 52,144 -0.55(-2.17%)
Aug 02, 2019 25.48 25.50 25.30 25.36 37,771 -0.31(-1.22%)
Aug 01, 2019 25.73 26.03 25.62 25.67 50,626 -0.08(-0.30%)
Jul 31, 2019 25.93 26.01 25.74 25.75 105,128 -0.21(-0.81%)
Jul 30, 2019 25.86 26.02 25.83 25.96 61,569 -0.09(-0.36%)
Jul 29, 2019 26.02 26.09 25.87 26.05 31,882 -0.02(-0.07%)
Jul 26, 2019 25.96 26.11 25.96 26.07 310,691 +0.17(+0.66%)
Jul 25, 2019 25.97 26.01 25.90 25.90 28,229 -0.17(-0.66%)
Jul 24, 2019 25.80 26.11 25.80 26.07 38,618 +0.21(+0.81%)
Jul 23, 2019 25.96 25.96 25.78 25.86 53,185 +0.01(+0.04%)
Jul 22, 2019 25.79 25.91 25.79 25.85 24,912 +0.10(+0.37%)
Jul 19, 2019 25.99 25.99 25.76 25.76 26,723 -0.17(-0.66%)
Jul 18, 2019 25.85 25.98 25.82 25.93 54,859 +0.09(+0.33%)
Jul 17, 2019 25.90 25.94 25.84 25.84 173,555 +0.01(+0.04%)
Jul 16, 2019 26.01 26.01 25.82 25.83 44,282 -0.10(-0.40%)
Jul 15, 2019 25.90 25.97 25.88 25.94 21,830 +0.02(+0.09%)
Jul 12, 2019 25.89 25.94 25.84 25.91 47,134 +0.06(+0.22%)
Jul 11, 2019 25.89 25.92 25.81 25.86 45,781 -0.04(-0.17%)
Jul 10, 2019 25.88 25.98 25.85 25.90 83,827 +0.08(+0.29%)
Jul 09, 2019 25.68 25.84 25.68 25.82 291,393 +0.12(+0.48%)
Jul 08, 2019 25.75 25.78 25.66 25.70 85,846 -0.10(-0.40%)
Jul 05, 2019 25.73 25.84 25.70 25.80 37,771 -0.05(-0.18%)
Jul 03, 2019 25.74 25.86 25.74 25.85 15,255 +0.12(+0.48%)
Jul 02, 2019 25.70 25.73 25.67 25.73 28,712 +0.05(+0.18%)
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.