First Trust Dorsey Wright International Focus 5 ETF (IFV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in First Trust Dorsey Wright International Focus 5 ETF (IFV) 10 years ago, it would be worth $1,716.85 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,236.82, while $1000 invested 1 year ago would be worth $1,011.8. This corresponds to total returns of 71.69%, 23.68%, 1.18%, respectively, with annualized returns of 5.55%, 4.34%, 1.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 24.88 | 24.86 | 24.86 | 25.01 | 24.74 | 10,241 |
| October 01, 2026 | 24.82 | 24.63 | 24.63 | 24.82 | 24.43 | 12,989 |
| September 30, 2026 | 25.18 | 24.81 | 24.81 | 25.18 | 24.76 | 29,705 |
| September 29, 2026 | 25.19 | 25.06 | 25.06 | 25.19 | 24.9 | 4,662 |
| September 28, 2026 | 25.18 | 25.18 | 25.18 | 25.23 | 25.18 | 9,626 |
| September 25, 2026 | 25.24 | 25.37 | 25.37 | 25.42 | 25.23 | 7,806 |
| September 24, 2026 | 25.15 | 25.18 | 25.18 | 25.32 | 25.09 | 12,236 |
| September 23, 2026 | 25.56 | 25.41 | 25.41 | 25.56 | 25.24 | 33,679 |
| September 22, 2026 | 25.9 | 25.95 | 25.95 | 26.03 | 25.71 | 8,273 |
| September 21, 2026 | 25.7 | 25.75 | 25.75 | 25.83 | 25.64 | 225,362 |
| September 18, 2026 | 25.41 | 25.45 | 25.45 | 25.48 | 25.33 | 233,018 |
| September 17, 2026 | 25.75 | 25.65 | 25.65 | 25.75 | 25.58 | 226,306 |
| September 16, 2026 | 25.43 | 25.26 | 25.26 | 25.58 | 25.26 | 13,205 |
| September 15, 2026 | 25.25 | 25.4 | 25.4 | 25.49 | 25.25 | 31,947 |
| September 11, 2026 | 26.01 | 26.02 | 26.02 | 26.06 | 25.92 | 36,424 |
| September 10, 2026 | 25.97 | 25.86 | 25.86 | 26.07 | 25.86 | 7,058 |
| September 09, 2026 | 26.46 | 26.26 | 26.26 | 26.53 | 26.2 | 35,918 |
| September 08, 2026 | 26.63 | 26.45 | 26.45 | 26.63 | 26.43 | 4,326 |
| September 04, 2026 | 26.41 | 26.39 | 26.39 | 26.48 | 26.26 | 205,316 |
| September 03, 2026 | 26.02 | 26.17 | 26.17 | 26.25 | 26.01 | 35,463 |
| September 02, 2026 | 25.82 | 25.86 | 25.86 | 25.91 | 25.71 | 31,732 |
| September 01, 2026 | 25.92 | 25.84 | 25.84 | 26.07 | 25.77 | 44,255 |
| August 31, 2026 | 26.23 | 26.24 | 26.24 | 26.29 | 26.11 | 43,876 |
| August 28, 2026 | 26.45 | 26.31 | 26.31 | 26.59 | 26.2 | 32,295 |
| August 27, 2026 | 26.58 | 26.41 | 26.41 | 26.63 | 26.25 | 4,050 |
| August 26, 2026 | 26.36 | 26.25 | 26.25 | 26.47 | 26.21 | 11,081 |
| August 25, 2026 | 26.3 | 26.36 | 26.36 | 26.4 | 26.16 | 48,490 |
| August 24, 2026 | 26.05 | 26.04 | 26.04 | 26.13 | 25.93 | 56,616 |
| August 21, 2026 | 26.18 | 26.21 | 26.21 | 26.35 | 26.14 | 228,600 |
| August 20, 2026 | 25.81 | 25.77 | 25.77 | 26.2 | 25.77 | 64,859 |
| August 19, 2026 | 26.26 | 26.13 | 26.13 | 26.26 | 26.01 | 18,205 |
| August 18, 2026 | 26.08 | 25.91 | 25.91 | 26.08 | 25.84 | 37,849 |
| August 17, 2026 | 26.53 | 26.49 | 26.49 | 26.67 | 26.49 | 21,913 |
| August 14, 2026 | 26.4 | 26.36 | 26.36 | 26.49 | 26.3 | 21,052 |
| August 13, 2026 | 26.17 | 26.29 | 26.29 | 26.41 | 26.17 | 29,567 |
| August 12, 2026 | 26.33 | 26.15 | 26.15 | 26.38 | 26.15 | 21,039 |
| August 11, 2026 | 25.98 | 25.98 | 25.98 | 26.07 | 25.9 | 7,029 |
| August 10, 2026 | 25.99 | 25.96 | 25.96 | 26.06 | 25.89 | 14,165 |
| August 07, 2026 | 26.14 | 26.1 | 26.1 | 26.18 | 26.02 | 25,000 |
| August 06, 2026 | 25.99 | 25.93 | 25.93 | 26.11 | 25.83 | 18,434 |
| August 05, 2026 | 26.22 | 26.06 | 26.06 | 26.22 | 26.01 | 40,932 |
| August 04, 2026 | 25.7 | 26.01 | 26.01 | 26.1 | 25.7 | 30,775 |
| August 03, 2026 | 25.26 | 25.52 | 25.52 | 25.53 | 25.24 | 25,383 |
| July 31, 2026 | 25.45 | 25.32 | 25.32 | 25.45 | 24.98 | 52,534 |
| July 30, 2026 | 25.26 | 25.34 | 25.34 | 25.36 | 25.2 | 20,075 |
| July 29, 2026 | 24.75 | 24.67 | 24.67 | 25.05 | 24.65 | 28,299 |
| July 28, 2026 | 24.76 | 24.82 | 24.82 | 25 | 24.58 | 38,392 |
| July 27, 2026 | 25.18 | 25.13 | 25.13 | 25.29 | 24.97 | 53,740 |
| July 23, 2026 | 25.5 | 25.4 | 25.4 | 25.51 | 25.32 | 29,969 |
| July 22, 2026 | 25.55 | 25.61 | 25.61 | 25.74 | 25.54 | 47,633 |
| July 21, 2026 | 25.54 | 25.56 | 25.56 | 25.67 | 25.27 | 30,089 |
| July 20, 2026 | 25.46 | 25.03 | 25.03 | 25.46 | 24.94 | 31,670 |
| July 17, 2026 | 24.95 | 25.25 | 25.25 | 25.41 | 24.89 | 53,611 |
| July 16, 2026 | 25.66 | 25.4 | 25.4 | 25.66 | 25.28 | 136,606 |
| July 15, 2026 | 25.82 | 25.8 | 25.8 | 25.91 | 25.58 | 29,683 |
| July 14, 2026 | 25.56 | 25.72 | 25.72 | 25.95 | 25.56 | 50,622 |
| July 13, 2026 | 25.57 | 25.35 | 25.35 | 25.63 | 25.32 | 35,185 |
| July 10, 2026 | 25.88 | 25.94 | 25.94 | 26.03 | 25.85 | 23,364 |
| July 09, 2026 | 26.04 | 26 | 26 | 26.1 | 25.91 | 20,509 |
| July 08, 2026 | 25.71 | 25.78 | 25.78 | 25.79 | 25.46 | 56,870 |