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

34.54 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 (%)
Sep 18, 2024 34.77 35.10 34.54 34.54 3,288 -0.31(-0.89%)
Sep 17, 2024 34.80 35.02 34.56 34.85 5,336 +0.25(+0.71%)
Sep 16, 2024 34.42 34.60 34.39 34.60 5,201 -0.05(-0.13%)
Sep 13, 2024 34.48 34.66 34.48 34.65 6,740 +0.35(+1.02%)
Sep 12, 2024 34.10 34.35 34.10 34.30 5,225 +0.18(+0.53%)
Sep 11, 2024 33.68 34.12 33.45 34.12 5,621 +0.37(+1.11%)
Sep 10, 2024 33.60 33.75 33.43 33.75 67,972 +0.09(+0.26%)
Sep 09, 2024 33.59 33.73 33.59 33.66 8,919 +0.19(+0.58%)
Sep 06, 2024 33.90 33.95 33.41 33.47 7,065 -0.46(-1.37%)
Sep 05, 2024 33.89 34.10 33.87 33.93 5,972 -0.17(-0.51%)
Sep 04, 2024 34.06 34.19 34.00 34.10 7,519 +0.01(+0.04%)
Sep 03, 2024 34.77 34.77 34.09 34.09 12,588 -0.99(-2.82%)
Aug 30, 2024 34.92 35.08 34.88 35.08 1,318 +0.43(+1.24%)
Aug 29, 2024 34.70 35.01 34.65 34.65 2,536 -0.01(-0.03%)
Aug 28, 2024 34.76 34.76 34.45 34.66 5,656 -0.19(-0.55%)
Aug 27, 2024 34.74 34.93 34.74 34.85 21,307 -0.07(-0.20%)
Aug 26, 2024 35.19 35.19 34.65 34.92 19,374 -0.15(-0.43%)
Aug 23, 2024 34.70 35.10 34.70 35.07 10,559 +0.55(+1.59%)
Aug 22, 2024 35.07 35.07 34.40 34.52 8,261 -0.55(-1.57%)
Aug 21, 2024 34.67 35.07 34.67 35.07 5,661 +0.58(+1.68%)
Aug 20, 2024 34.73 34.75 34.41 34.49 14,099 -0.36(-1.03%)
Aug 19, 2024 34.32 34.85 34.29 34.85 40,285 +0.59(+1.72%)
Aug 16, 2024 34.18 34.47 34.15 34.26 12,592 -0.16(-0.46%)
Aug 15, 2024 33.91 34.42 33.91 34.42 18,347 +1.20(+3.61%)
Aug 14, 2024 33.22 33.50 33.11 33.22 6,083 -0.27(-0.81%)
Aug 13, 2024 32.82 33.49 32.80 33.49 6,028 +0.97(+2.99%)
Aug 12, 2024 32.49 32.77 32.48 32.52 10,663 -0.27(-0.83%)
Aug 09, 2024 32.47 32.79 32.47 32.79 5,181 +0.21(+0.64%)
Aug 08, 2024 31.89 32.62 31.69 32.58 10,755 +1.12(+3.56%)
Aug 07, 2024 32.38 32.59 31.46 31.46 8,859 -0.43(-1.36%)
Aug 06, 2024 31.84 32.52 31.84 31.89 5,976 +0.50(+1.58%)
Aug 05, 2024 30.46 31.83 30.39 31.40 52,748 -0.79(-2.45%)
Aug 02, 2024 32.55 32.55 32.00 32.19 2,475 -1.24(-3.71%)
Aug 01, 2024 34.54 34.61 33.28 33.43 5,076 -1.30(-3.74%)
Jul 31, 2024 34.49 34.94 34.49 34.73 6,790 +0.79(+2.32%)
Jul 30, 2024 34.38 34.40 33.80 33.94 6,631 -0.39(-1.14%)
Jul 29, 2024 34.54 34.54 34.25 34.34 5,176 -0.02(-0.07%)
Jul 26, 2024 34.21 34.43 34.12 34.36 6,470 +0.66(+1.96%)
Jul 25, 2024 33.79 34.17 33.54 33.70 5,930 -0.28(-0.82%)
Jul 24, 2024 34.60 34.60 33.81 33.98 8,121 -1.13(-3.22%)
Jul 23, 2024 35.30 35.30 35.11 35.11 8,431 -0.31(-0.88%)
Jul 22, 2024 34.99 35.42 34.94 35.42 2,532 +0.84(+2.43%)
Jul 19, 2024 35.15 35.15 34.58 34.58 8,784 -0.46(-1.31%)
Jul 18, 2024 35.48 35.70 34.85 35.04 10,827 -0.37(-1.04%)
Jul 17, 2024 36.05 36.05 35.33 35.41 6,311 -1.26(-3.44%)
Jul 16, 2024 36.34 36.67 36.34 36.67 5,328 +0.65(+1.79%)
Jul 15, 2024 36.06 36.35 35.89 36.02 10,560 +0.20(+0.57%)
Jul 12, 2024 35.62 36.20 35.62 35.82 4,790 +0.18(+0.51%)
Jul 11, 2024 35.87 36.00 35.51 35.64 10,563 -0.19(-0.53%)
Jul 10, 2024 35.60 35.83 35.42 35.83 13,751 +0.32(+0.91%)
Jul 09, 2024 35.51 35.57 35.46 35.51 26,317 -0.20(-0.57%)
Jul 08, 2024 35.52 35.71 35.52 35.71 4,811 +0.33(+0.93%)
Jul 05, 2024 35.27 35.45 35.25 35.38 6,679 -0.03(-0.08%)
Jul 03, 2024 35.07 35.41 35.07 35.41 19,731 +0.30(+0.85%)
Jul 02, 2024 34.69 35.12 34.69 35.11 6,112 +0.00(+0.00%)
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.