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

35.62 +1.08 (+3.13%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.26 27.37 27.25 27.28 38,987 -0.04(-0.16%)
Sep 27, 2018 27.31 27.44 27.31 27.32 62,471 +0.01(+0.05%)
Sep 26, 2018 27.42 27.55 27.27 27.31 71,786 -0.14(-0.52%)
Sep 25, 2018 27.36 27.49 27.35 27.45 54,506 +0.02(+0.07%)
Sep 24, 2018 27.45 27.45 27.35 27.43 90,834 -0.06(-0.21%)
Sep 21, 2018 27.73 27.73 27.45 27.49 54,096 -0.17(-0.62%)
Sep 20, 2018 27.60 27.68 27.54 27.66 52,376 +0.25(+0.90%)
Sep 19, 2018 27.47 27.47 27.28 27.41 61,043 +0.01(+0.03%)
Sep 18, 2018 27.40 27.51 27.31 27.40 75,502 +0.14(+0.52%)
Sep 17, 2018 27.68 27.68 27.21 27.26 61,691 -0.41(-1.47%)
Sep 14, 2018 27.69 27.76 27.54 27.66 67,620 +0.16(+0.60%)
Sep 13, 2018 27.65 27.76 27.50 27.50 86,435 -0.01(-0.03%)
Sep 12, 2018 27.49 27.51 27.19 27.51 75,325 -0.08(-0.27%)
Sep 11, 2018 27.36 27.68 27.36 27.59 65,299 +0.13(+0.48%)
Sep 10, 2018 27.48 27.53 27.35 27.45 63,939 +0.08(+0.28%)
Sep 07, 2018 27.34 27.56 27.23 27.38 52,130 +0.01(+0.03%)
Sep 06, 2018 27.62 27.62 27.24 27.37 97,241 -0.16(-0.58%)
Sep 05, 2018 27.74 27.76 27.36 27.53 376,302 -0.28(-1.02%)
Sep 04, 2018 27.72 27.87 27.59 27.81 133,193 -0.04(-0.14%)
Aug 31, 2018 27.85 27.85 27.85 0 +0.04(+0.14%)
Aug 30, 2018 27.94 27.96 27.74 27.81 55,373 -0.18(-0.64%)
Aug 29, 2018 27.92 28.01 27.86 27.99 93,135 +0.12(+0.44%)
Aug 28, 2018 28.16 28.16 27.77 27.87 257,105 +0.05(+0.17%)
Aug 27, 2018 27.83 27.88 27.71 27.82 117,632 +0.25(+0.89%)
Aug 24, 2018 27.33 27.58 27.33 27.58 74,547 +0.32(+1.19%)
Aug 23, 2018 27.34 27.37 27.19 27.25 72,369 -0.04(-0.14%)
Aug 22, 2018 27.16 27.29 27.06 27.29 60,073 +0.09(+0.31%)
Aug 21, 2018 27.07 27.31 27.07 27.21 56,260 +0.17(+0.63%)
Aug 20, 2018 26.85 27.06 26.83 27.04 51,447 +0.10(+0.39%)
Aug 17, 2018 26.76 26.94 26.72 26.93 53,399 +0.04(+0.14%)
Aug 16, 2018 26.79 27.04 26.79 26.90 72,532 +0.15(+0.57%)
Aug 15, 2018 26.91 26.91 26.56 26.74 58,965 -0.29(-1.08%)
Aug 14, 2018 26.96 27.06 26.81 27.04 50,913 +0.22(+0.81%)
Aug 13, 2018 27.04 27.09 26.77 26.82 56,425 -0.09(-0.35%)
Aug 10, 2018 26.88 27.04 26.88 26.91 21,359 -0.21(-0.77%)
Aug 09, 2018 27.09 27.30 27.09 27.12 128,461 -0.11(-0.42%)
Aug 08, 2018 27.19 27.26 27.11 27.24 269,992 +0.06(+0.21%)
Aug 07, 2018 27.17 27.22 27.09 27.18 126,584 +0.15(+0.56%)
Aug 06, 2018 26.80 27.03 26.76 27.03 197,143 +0.23(+0.85%)
Aug 03, 2018 26.92 26.92 26.67 26.80 79,305 +0.00(+0.00%)
Aug 02, 2018 26.34 26.86 26.34 26.80 61,435 +0.27(+1.01%)
Aug 01, 2018 26.55 26.67 26.43 26.53 74,921 +0.15(+0.57%)
Jul 31, 2018 26.47 26.58 26.30 26.39 117,883 +0.03(+0.12%)
Jul 30, 2018 26.88 26.88 26.30 26.35 72,164 -0.50(-1.85%)
Jul 27, 2018 27.32 27.32 26.68 26.85 112,614 -0.41(-1.49%)
Jul 26, 2018 27.17 27.30 27.12 27.26 111,478 +0.02(+0.07%)
Jul 25, 2018 27.03 27.24 26.91 27.24 63,164 +0.33(+1.23%)
Jul 24, 2018 27.25 27.32 26.87 26.91 113,835 -0.25(-0.91%)
Jul 23, 2018 27.04 27.17 26.90 27.15 54,504 +0.09(+0.35%)
Jul 20, 2018 27.06 27.15 27.05 27.06 38,629 +0.02(+0.07%)
Jul 19, 2018 27.18 27.18 27.03 27.04 162,513 -0.24(-0.87%)
Jul 18, 2018 27.22 27.27 27.09 27.27 105,497 +0.15(+0.56%)
Jul 17, 2018 26.84 27.13 26.80 27.12 59,446 +0.20(+0.74%)
Jul 16, 2018 27.02 27.02 26.85 26.92 47,440 +0.02(+0.07%)
Jul 13, 2018 27.08 27.08 26.88 26.91 24,564 -0.10(-0.39%)
Jul 12, 2018 26.88 27.01 26.71 27.01 44,197 +0.37(+1.38%)
Jul 11, 2018 26.55 26.77 26.52 26.64 52,015 -0.20(-0.74%)
Jul 10, 2018 26.94 26.94 26.72 26.84 141,923 -0.03(-0.11%)
Jul 09, 2018 26.77 26.87 26.60 26.87 120,968 +0.33(+1.26%)
Jul 06, 2018 26.31 26.57 26.21 26.53 176,587 +0.29(+1.11%)
Jul 05, 2018 26.05 26.26 26.00 26.24 76,537 +0.26(+1.02%)
Jul 03, 2018 25.98 25.98 25.98 0 -0.25(-0.94%)
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.