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 (%)
Feb 26, 2021 31.79 32.09 31.36 31.76 37,408 +0.14(+0.45%)
Feb 25, 2021 32.62 32.62 31.43 31.61 11,931 -1.17(-3.58%)
Feb 24, 2021 32.03 32.78 32.03 32.78 28,635 +0.53(+1.66%)
Feb 23, 2021 31.71 32.28 31.34 32.25 14,725 -0.19(-0.59%)
Feb 22, 2021 32.61 32.86 32.40 32.44 8,526 -0.56(-1.70%)
Feb 19, 2021 32.87 33.08 32.87 33.00 7,606 +0.51(+1.57%)
Feb 18, 2021 32.32 32.64 32.29 32.49 27,760 -0.23(-0.69%)
Feb 17, 2021 32.68 32.74 32.35 32.72 12,280 -0.24(-0.73%)
Feb 16, 2021 33.19 33.20 32.87 32.96 14,265 -0.07(-0.22%)
Feb 12, 2021 32.72 33.03 32.72 33.03 65,960 +0.33(+1.00%)
Feb 11, 2021 32.55 32.75 32.42 32.70 14,198 +0.20(+0.63%)
Feb 10, 2021 32.48 32.69 32.34 32.50 10,647 -0.02(-0.07%)
Feb 09, 2021 32.31 32.59 32.24 32.52 9,358 +0.14(+0.45%)
Feb 08, 2021 32.26 32.38 32.23 32.38 12,172 +0.47(+1.47%)
Feb 05, 2021 31.92 31.96 31.78 31.91 7,502 +0.37(+1.18%)
Feb 04, 2021 31.23 31.54 31.20 31.54 20,432 +0.34(+1.08%)
Feb 03, 2021 31.24 31.27 31.01 31.20 13,182 -0.04(-0.12%)
Feb 02, 2021 31.02 31.32 31.02 31.24 14,439 +0.51(+1.67%)
Feb 01, 2021 30.19 30.74 30.19 30.72 11,207 +0.65(+2.16%)
Jan 29, 2021 30.21 30.38 29.95 30.07 12,921 -0.57(-1.85%)
Jan 28, 2021 30.48 30.79 30.48 30.64 13,071 +0.34(+1.11%)
Jan 27, 2021 30.59 30.92 30.27 30.31 49,192 -0.93(-2.99%)
Jan 26, 2021 31.48 31.58 31.23 31.24 41,319 -0.35(-1.09%)
Jan 25, 2021 31.83 31.84 31.05 31.59 24,137 -0.11(-0.36%)
Jan 22, 2021 31.77 31.77 31.57 31.70 11,358 -0.09(-0.27%)
Jan 21, 2021 31.68 31.88 31.68 31.78 5,138 +0.09(+0.28%)
Jan 20, 2021 31.54 31.73 31.52 31.70 10,210 +0.52(+1.66%)
Jan 19, 2021 30.77 31.26 30.77 31.18 22,863 +0.41(+1.34%)
Jan 15, 2021 30.99 31.02 30.62 30.77 20,111 -0.36(-1.15%)
Jan 14, 2021 31.27 31.36 31.08 31.12 43,029 +0.18(+0.59%)
Jan 13, 2021 30.85 31.09 30.85 30.94 51,203 -0.09(-0.30%)
Jan 12, 2021 30.13 31.06 30.13 31.04 31,129 +0.40(+1.30%)
Jan 11, 2021 30.38 30.82 30.38 30.64 16,905 -0.04(-0.14%)
Jan 08, 2021 30.90 30.90 30.50 30.68 13,963 +0.21(+0.69%)
Jan 07, 2021 29.73 30.47 29.73 30.47 32,731 +0.81(+2.72%)
Jan 06, 2021 29.31 30.08 29.31 29.66 100,332 -0.01(-0.03%)
Jan 05, 2021 29.54 29.69 29.50 29.67 28,841 +0.30(+1.01%)
Jan 04, 2021 29.75 29.78 29.14 29.38 36,910 -0.43(-1.44%)
Dec 31, 2020 29.81 29.81 29.81 7,419 +0.00(+0.01%)
Dec 30, 2020 29.83 29.91 29.79 29.80 7,419 +0.17(+0.57%)
Dec 29, 2020 29.76 29.76 29.53 29.63 4,469 -0.11(-0.36%)
Dec 28, 2020 30.28 30.28 29.74 29.74 3,815 -0.19(-0.64%)
Dec 24, 2020 30.07 30.07 29.92 29.93 4,584 -0.09(-0.30%)
Dec 23, 2020 30.14 30.19 29.95 30.02 60,729 -0.04(-0.14%)
Dec 22, 2020 29.82 30.08 29.82 30.07 20,662 +0.23(+0.77%)
Dec 21, 2020 29.39 29.86 29.39 29.84 9,085 -0.09(-0.31%)
Dec 18, 2020 29.88 29.98 29.85 29.93 9,482 +0.06(+0.22%)
Dec 17, 2020 29.50 29.88 29.50 29.86 17,224 +0.29(+0.97%)
Dec 16, 2020 29.36 29.59 29.36 29.58 41,166 +0.21(+0.72%)
Dec 15, 2020 29.15 29.37 29.15 29.37 11,908 +0.29(+0.98%)
Dec 14, 2020 29.37 29.37 29.03 29.08 10,466 +0.07(+0.23%)
Dec 11, 2020 28.94 29.14 28.69 29.01 8,127 -0.10(-0.35%)
Dec 10, 2020 28.83 29.15 28.83 29.12 43,573 +0.15(+0.51%)
Dec 09, 2020 29.51 29.53 28.84 28.97 36,707 -0.44(-1.48%)
Dec 08, 2020 29.29 29.45 29.20 29.40 6,853 +0.12(+0.39%)
Dec 07, 2020 29.26 29.30 29.19 29.29 9,566 +0.08(+0.27%)
Dec 04, 2020 29.12 29.25 29.06 29.21 35,949 +0.30(+1.02%)
Dec 03, 2020 28.53 29.02 28.53 28.91 10,473 +0.28(+0.98%)
Dec 02, 2020 28.66 28.66 28.32 28.63 14,198 -0.14(-0.48%)
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.