Skip to main content

Dorsey Wright Focus 5 ETF FT (NQ: FV )

57.22 +0.25 (+0.44%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2024 57.32 57.37 56.63 56.97 64,478 -0.30(-0.52%)
Jun 28, 2024 57.25 57.85 57.06 57.27 55,259 +0.12(+0.20%)
Jun 27, 2024 57.00 57.15 56.80 57.15 65,242 +0.32(+0.56%)
Jun 26, 2024 56.89 56.93 56.65 56.83 59,560 -0.14(-0.25%)
Jun 25, 2024 57.05 57.05 56.59 56.97 69,195 +0.36(+0.64%)
Jun 24, 2024 57.20 57.32 56.61 56.61 76,024 -0.68(-1.19%)
Jun 21, 2024 57.29 57.30 56.75 57.29 47,647 +0.06(+0.10%)
Jun 20, 2024 57.95 57.95 57.05 57.23 206,565 -0.54(-0.93%)
Jun 18, 2024 57.44 57.85 57.44 57.77 74,131 +0.19(+0.33%)
Jun 17, 2024 56.83 57.58 56.60 57.58 92,232 +0.67(+1.18%)
Jun 14, 2024 56.69 56.91 56.39 56.91 119,038 -0.28(-0.49%)
Jun 13, 2024 57.32 57.47 56.88 57.19 89,727 -0.13(-0.23%)
Jun 12, 2024 57.15 57.96 57.01 57.32 169,901 +0.95(+1.68%)
Jun 11, 2024 56.18 56.37 55.74 56.37 85,751 -0.03(-0.05%)
Jun 10, 2024 55.71 56.43 55.71 56.40 67,261 +0.58(+1.04%)
Jun 07, 2024 55.80 56.22 55.77 55.82 63,871 -0.28(-0.50%)
Jun 06, 2024 56.27 56.35 56.06 56.10 95,521 -0.22(-0.39%)
Jun 05, 2024 55.58 56.32 55.36 56.32 309,330 +1.18(+2.14%)
Jun 04, 2024 55.26 55.56 54.95 55.14 96,866 -0.43(-0.77%)
Jun 03, 2024 55.95 56.07 54.93 55.57 62,752 +0.08(+0.14%)
May 31, 2024 55.59 55.70 54.52 55.49 177,847 -0.01(-0.02%)
May 30, 2024 55.77 55.82 55.32 55.50 76,916 -0.50(-0.89%)
May 29, 2024 55.99 56.16 55.85 56.00 99,956 -0.54(-0.95%)
May 28, 2024 56.80 56.98 56.26 56.54 83,526 -0.14(-0.25%)
May 24, 2024 56.40 56.84 56.32 56.68 78,429 +0.52(+0.93%)
May 23, 2024 57.27 57.27 55.90 56.16 102,115 -0.54(-0.95%)
May 22, 2024 56.85 56.93 56.39 56.70 196,192 -0.08(-0.14%)
May 21, 2024 56.77 56.78 56.51 56.78 59,489 -0.23(-0.40%)
May 20, 2024 56.53 57.11 56.53 57.01 99,024 +0.48(+0.85%)
May 17, 2024 56.56 56.70 56.24 56.53 78,897 -0.03(-0.05%)
May 16, 2024 56.89 56.95 56.56 56.56 98,972 -0.39(-0.68%)
May 15, 2024 56.52 56.95 56.33 56.95 153,204 +0.85(+1.51%)
May 14, 2024 55.80 56.13 55.80 56.10 96,201 +0.42(+0.75%)
May 13, 2024 55.80 55.89 55.56 55.68 94,927 +0.16(+0.29%)
May 10, 2024 55.73 55.98 55.37 55.52 104,893 +0.13(+0.23%)
May 09, 2024 55.20 55.46 54.96 55.39 198,500 +0.11(+0.20%)
May 08, 2024 54.86 55.29 54.83 55.28 121,812 -0.04(-0.07%)
May 07, 2024 55.58 55.72 55.32 55.32 93,928 -0.25(-0.45%)
May 06, 2024 55.12 55.57 55.08 55.57 311,068 +0.86(+1.57%)
May 03, 2024 54.94 55.11 54.48 54.71 101,118 +0.66(+1.22%)
May 02, 2024 53.82 54.16 53.10 54.05 77,996 +0.75(+1.41%)
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.