First Trust Dorsey Wright International Focus 5 ETF - IFV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.24	24.34	24.34	24.45	24.24	18,261
December 03, 2025	24.11	24.26	24.26	24.35	24.1	30,802
December 02, 2025	24.11	24.2	24.2	24.25	24.1	12,600
December 01, 2025	24.1	24.17	24.17	24.27	24.1	10,408
November 28, 2025	23.97	24.23	24.23	24.31	23.97	6,413
November 26, 2025	24.03	24.08	24.08	24.16	23.94	21,912
November 25, 2025	23.94	23.87	23.87	23.97	23.7	12,925
November 24, 2025	23.65	23.61	23.61	23.67	23.46	9,427
November 21, 2025	23.53	23.43	23.43	23.53	23.19	6,513
November 20, 2025	23.75	23.32	23.32	23.88	23.32	10,411
November 19, 2025	24.02	23.73	23.73	24.02	23.7	9,419
November 18, 2025	23.47	23.81	23.81	23.85	23.47	15,300
November 17, 2025	24.07	23.99	23.99	24.33	23.98	17,700
November 14, 2025	24.3	24.38	24.38	24.58	24.17	12,133
November 13, 2025	25.05	24.7	24.7	25.05	24.6	50,630
November 12, 2025	24.88	24.74	24.74	24.9	24.57	26,200
November 11, 2025	24.79	24.68	24.68	24.81	24.46	8,600
November 10, 2025	24.51	24.64	24.64	24.76	24.43	10,700
November 07, 2025	24.19	24.24	24.24	24.24	24.03	38,200
November 06, 2025	24.31	24.32	24.32	24.45	24.13	17,438
November 05, 2025	24.16	24.26	24.26	24.34	24.16	7,703
November 04, 2025	23.99	24.01	24.01	24.24	23.96	169,906
November 03, 2025	24.5	24.48	24.48	24.61	24.37	19,200
October 31, 2025	24.39	24.41	24.41	24.48	24.29	7,600
October 30, 2025	24.51	24.55	24.55	24.69	24.46	12,342
October 29, 2025	24.44	24.69	24.69	24.98	24.44	13,939
October 28, 2025	24.64	24.71	24.71	24.82	24.58	7,236
October 27, 2025	24.57	24.73	24.73	24.81	24.57	22,100
October 24, 2025	24.52	24.52	24.52	24.64	24.43	5,900
October 23, 2025	24.35	24.42	24.42	24.46	24.2	10,615
October 22, 2025	24.36	24.21	24.21	24.37	24.1	6,400
October 21, 2025	24.19	24.17	24.17	24.45	24.16	15,020
October 20, 2025	24.3	24.46	24.46	24.56	24.25	26,739
October 17, 2025	24.24	24.22	24.22	24.28	24.16	7,400
October 16, 2025	24.41	24.44	24.44	24.54	24.29	13,900
October 15, 2025	24.31	24.3	24.3	24.39	24.25	3,800
October 14, 2025	24.22	24.29	24.29	24.42	24.09	21,031
October 13, 2025	24.42	24.39	24.39	24.44	24.27	21,920
October 10, 2025	24.33	24.06	24.06	24.44	24.05	23,100
October 09, 2025	24.62	24.52	24.52	24.69	24.49	12,725
October 08, 2025	24.74	24.63	24.63	24.74	24.52	13,300
October 07, 2025	24.77	24.56	24.56	24.77	24.5	18,521
October 06, 2025	24.62	24.74	24.74	24.83	24.62	22,306
October 03, 2025	24.72	24.73	24.73	24.85	24.66	31,503
October 02, 2025	24.75	24.63	24.63	24.75	24.53	94,500
October 01, 2025	24.55	24.62	24.62	24.71	24.49	85,449
September 30, 2025	24.42	24.48	24.48	24.54	24.35	13,994
September 29, 2025	24.22	24.32	24.32	24.32	24.22	30,100
September 26, 2025	23.96	24.08	24.08	24.16	23.96	9,549
September 25, 2025	23.81	23.92	23.92	23.98	23.81	5,000
September 24, 2025	24.04	24.15	24.08	24.23	24.04	14,200
September 23, 2025	24.22	24.19	24.12	24.37	24.15	9,400
September 22, 2025	24.16	24.27	24.2	24.35	24.09	19,340
September 19, 2025	24.27	24.23	24.23	24.27	24.19	14,200
September 18, 2025	24.24	24.26	24.26	24.35	24.19	9,300
September 17, 2025	24.52	24.35	24.35	24.54	24.26	12,400
September 16, 2025	24.26	24.42	24.42	24.49	24.26	18,931
September 15, 2025	24.37	24.44	24.44	24.58	24.37	12,500
September 12, 2025	24.22	24.33	24.33	24.4	24.2	8,300
September 11, 2025	24.24	24.37	24.37	24.42	24.17	14,100

First Trust Dorsey Wright International Focus 5 ETF (IFV) NASDAQ