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

36.66 USD +0.17 (+0.47%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 36.37 36.66 36.37 36.66 3,250 +0.17(+0.47%)
Sep 15, 2021 36.16 36.57 36.12 36.49 3,763 +0.33(+0.91%)
Sep 14, 2021 36.43 36.43 36.10 36.16 2,743 -0.12(-0.32%)
Sep 13, 2021 36.26 36.40 36.22 36.28 8,512 -0.07(-0.18%)
Sep 10, 2021 36.72 36.72 36.34 36.34 9,580 -0.19(-0.53%)
Sep 09, 2021 36.61 36.76 36.53 36.53 3,232 +0.02(+0.05%)
Sep 08, 2021 36.61 36.61 36.41 36.52 6,157 -0.26(-0.72%)
Sep 07, 2021 37.01 37.01 36.77 36.78 6,024 -0.30(-0.80%)
Sep 03, 2021 36.97 37.16 36.97 37.08 3,501 -0.01(-0.04%)
Sep 02, 2021 37.16 37.21 36.95 37.09 6,859 +0.16(+0.42%)
Sep 01, 2021 36.92 37.02 36.90 36.94 4,146 +0.03(+0.09%)
Aug 31, 2021 36.93 37.02 36.84 36.90 3,372 -0.25(-0.66%)
Aug 30, 2021 37.27 37.27 37.15 37.15 1,573 -0.00(-0.01%)
Aug 27, 2021 36.89 37.25 36.89 37.15 7,341 +0.52(+1.41%)
Aug 26, 2021 36.76 36.91 36.63 36.63 31,749 -0.31(-0.84%)
Aug 25, 2021 36.83 37.03 36.80 36.95 19,304 +0.28(+0.76%)
Aug 24, 2021 36.56 36.72 36.53 36.67 2,561 +0.32(+0.89%)
Aug 23, 2021 36.29 36.41 36.12 36.34 7,297 +0.45(+1.25%)
Aug 20, 2021 35.56 35.90 35.45 35.90 11,310 +0.36(+1.02%)
Aug 19, 2021 35.52 35.69 35.33 35.54 9,865 -0.47(-1.32%)
Aug 18, 2021 35.91 36.09 35.89 36.01 20,364 +0.08(+0.22%)
Aug 17, 2021 35.94 36.11 35.80 35.93 5,252 -0.63(-1.71%)
Aug 16, 2021 36.41 36.59 36.39 36.56 6,125 -0.07(-0.20%)
Aug 13, 2021 36.69 36.76 36.60 36.63 4,947 -0.13(-0.35%)
Aug 12, 2021 36.70 36.81 36.55 36.76 7,894 -0.06(-0.15%)
Aug 11, 2021 36.61 36.82 36.52 36.82 5,676 +0.27(+0.75%)
Aug 10, 2021 36.62 36.67 36.50 36.54 10,593 +0.11(+0.30%)
Aug 09, 2021 36.40 36.58 36.28 36.43 12,817 -0.07(-0.19%)
Aug 06, 2021 36.55 36.82 36.47 36.50 16,765 -0.03(-0.07%)
Aug 05, 2021 36.34 36.62 36.34 36.53 63,126 +0.15(+0.41%)
Aug 04, 2021 36.39 36.53 36.30 36.38 10,179 -0.19(-0.52%)
Aug 03, 2021 36.27 36.58 36.27 36.57 15,789 +0.26(+0.73%)
Aug 02, 2021 36.41 36.73 36.30 36.30 4,400 -0.05(-0.14%)
Jul 30, 2021 36.06 36.53 36.06 36.35 11,089 -0.01(-0.02%)
Jul 29, 2021 36.44 36.44 36.36 36.36 18,218 +0.26(+0.72%)
Jul 28, 2021 35.91 36.18 35.74 36.10 11,942 +0.32(+0.89%)
Jul 27, 2021 35.95 35.95 35.66 35.78 9,406 -0.42(-1.16%)
Jul 26, 2021 36.26 36.27 36.12 36.20 11,917 -0.04(-0.11%)
Jul 23, 2021 36.19 36.24 35.91 36.24 16,355 +0.42(+1.17%)
Jul 22, 2021 36.00 36.00 35.73 35.82 12,739 -0.15(-0.42%)
Jul 21, 2021 35.49 35.97 35.49 35.97 22,679 +0.48(+1.36%)
Jul 20, 2021 35.13 35.53 34.63 35.49 31,956 +0.86(+2.49%)
Jul 19, 2021 34.61 34.67 34.30 34.63 11,397 -0.38(-1.07%)
Jul 16, 2021 35.52 35.52 35.00 35.00 5,540 -0.47(-1.31%)
Jul 15, 2021 35.74 35.74 35.25 35.47 5,477 -0.24(-0.66%)
Jul 14, 2021 36.20 36.20 35.67 35.70 10,149 -0.17(-0.47%)
Jul 13, 2021 36.11 36.11 35.87 35.87 14,136 -0.35(-0.96%)
Jul 12, 2021 36.15 36.25 36.13 36.22 9,362 +0.02(+0.06%)
Jul 09, 2021 35.76 36.21 35.76 36.20 19,633 +0.59(+1.66%)
Jul 08, 2021 35.20 35.77 35.20 35.61 7,446 -0.51(-1.42%)
Jul 07, 2021 36.25 36.25 35.80 36.12 15,574 -0.07(-0.20%)
Jul 06, 2021 36.29 36.29 35.97 36.19 4,137 -0.21(-0.58%)
Jul 02, 2021 36.48 36.48 36.34 36.40 7,713 +0.03(+0.08%)
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.