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

25.19

-0.4964(-1.93%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	25.45	25.19	25.19	25.45	25.12	16,574
March 12, 2026	25.69	25.63	25.63	25.79	25.58	14,660
March 11, 2026	25.98	26.02	26.02	26.17	25.88	58,455
March 10, 2026	26.09	26.03	26.03	26.4	25.98	266,609
March 09, 2026	25.27	25.78	25.78	25.9	25.09	31,591
March 06, 2026	25.47	25.81	25.81	25.97	25.47	38,690
March 05, 2026	26.31	26.02	26.02	26.31	25.7	35,900
March 04, 2026	26.42	26.54	26.54	26.61	26.33	22,147
March 03, 2026	26.36	26.33	26.33	26.48	26.25	24,993
March 02, 2026	27.33	27.35	27.35	27.43	27.15	20,700
February 27, 2026	27.82	27.76	27.76	27.91	27.68	17,622
February 26, 2026	27.8	27.79	27.79	27.86	27.6	40,917
February 25, 2026	27.84	27.93	27.93	27.98	27.79	49,915
February 24, 2026	27.52	27.57	27.57	27.65	27.52	227,200
February 23, 2026	27.74	27.52	27.52	27.74	27.4	13,600
February 20, 2026	27.45	27.54	0	27.65	27.36	22,300
February 19, 2026	27.14	27.33	0	27.39	27.14	30,900
February 18, 2026	27.31	27.48	0	27.63	27.31	17,834
February 17, 2026	27.02	27.35	0	27.43	27.02	24,636
February 13, 2026	26.98	27.17	0	27.27	26.96	297,800
February 12, 2026	27.66	27.23	0	27.67	27.14	19,000
February 11, 2026	27.52	27.56	0	27.68	27.41	56,936
February 10, 2026	27.39	27.47	0	27.55	27.35	48,500
February 09, 2026	27.14	27.5	0	27.59	27.14	78,237
February 06, 2026	26.75	27.08	0	27.14	26.75	15,805
February 05, 2026	26.59	26.52	0	26.81	26.48	18,800
February 04, 2026	27.33	26.97	0	27.33	26.81	85,544
February 03, 2026	26.67	26.9	0	27.01	26.67	157,218
February 02, 2026	26.67	26.72	0	26.79	26.58	39,500
January 30, 2026	26.85	26.61	0	26.86	26.54	12,545
January 29, 2026	27.24	27.22	0	27.29	27.01	11,200
January 28, 2026	27.2	27.12	0	27.2	26.99	27,100
January 27, 2026	26.76	27.09	0	27.09	26.76	12,938
January 26, 2026	26.64	26.68	0	26.91	26.63	38,400
January 23, 2026	26.35	26.46	0	26.53	26.18	47,300
January 22, 2026	26.22	26.29	0	26.36	26.15	17,429
January 21, 2026	25.91	26.02	0	26.12	25.78	35,545
January 20, 2026	25.71	25.63	0	25.81	25.58	14,121
January 16, 2026	25.88	25.83	0	25.91	25.73	12,700
January 15, 2026	25.87	25.84	0	26	25.81	221,000
January 14, 2026	25.79	25.85	0	25.92	25.72	23,500
January 13, 2026	25.86	25.9	0	25.96	25.85	15,200
January 12, 2026	25.76	25.98	0	26.14	25.76	70,700
January 09, 2026	25.8	25.75	0	25.84	25.67	126,700
January 08, 2026	25.63	25.72	0	25.75	25.56	12,500
January 07, 2026	25.76	25.67	0	25.76	25.57	22,000
January 06, 2026	25.67	25.7	0	25.75	25.58	262,300
January 05, 2026	25.27	25.53	0	25.61	25.27	19,644
January 02, 2026	25.04	25.19	0	25.28	25.04	13,900
December 31, 2025	24.97	24.83	0	25	24.64	13,803
December 30, 2025	24.87	24.8	0	25.01	24.8	23,400
December 29, 2025	24.82	24.76	0	24.85	24.66	21,028
December 26, 2025	24.82	24.97	0	24.99	24.82	4,219
December 24, 2025	24.87	24.84	0	24.93	24.73	10,420
December 23, 2025	24.9	24.85	0	24.94	24.69	11,417
December 22, 2025	24.74	24.79	0	24.88	24.62	33,342
December 19, 2025	24.57	24.59	0	24.73	24.54	13,842
December 18, 2025	24.11	24.38	0	24.56	24.11	31,934
December 17, 2025	24.43	24.13	0	24.44	24.06	11,122
December 16, 2025	24.23	24.27	0	24.28	24.18	6,113