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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25.86	25.9	25.9	25.96	25.85	15,200
January 12, 2026	25.76	25.98	25.98	26.14	25.76	70,700
January 09, 2026	25.8	25.75	25.75	25.84	25.67	126,700
January 08, 2026	25.63	25.72	25.72	25.75	25.56	12,500
January 07, 2026	25.76	25.67	25.67	25.76	25.57	22,000
January 06, 2026	25.67	25.7	25.7	25.75	25.58	262,300
January 05, 2026	25.27	25.53	25.53	25.61	25.27	19,644
January 02, 2026	25.04	25.19	25.19	25.28	25.04	13,900
December 31, 2025	24.97	24.83	24.83	25	24.64	13,803
December 30, 2025	24.87	24.8	24.8	25.01	24.8	23,400
December 29, 2025	24.67	24.76	24.76	24.85	24.66	20,084
December 26, 2025	24.82	24.97	24.97	24.99	24.82	4,219
December 24, 2025	24.87	24.84	24.84	24.93	24.73	10,420
December 23, 2025	24.9	24.85	24.85	24.94	24.69	11,417
December 22, 2025	24.74	24.79	24.79	24.88	24.62	33,342
December 19, 2025	24.57	24.59	24.59	24.73	24.54	13,842
December 18, 2025	24.11	24.38	24.38	24.56	24.11	31,934
December 17, 2025	24.43	24.13	24.13	24.44	24.06	11,122
December 16, 2025	24.23	24.27	24.27	24.28	24.18	6,113
December 15, 2025	24.5	24.37	24.37	24.53	24.29	18,817
December 12, 2025	24.64	24.35	24.35	24.64	24.24	4,624
December 11, 2025	24.63	24.57	24.42	24.67	24.43	9,800
December 10, 2025	24.23	24.46	24.46	24.46	24.17	11,821
December 09, 2025	24.21	24.18	24.18	24.29	24.1	17,800
December 08, 2025	24.28	24.31	24.31	24.4	24.19	13,900
December 05, 2025	24.73	24.41	24.41	24.73	24.33	6,042
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

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