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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.12	23.91	23.91	24.12	23.81	11,900
September 04, 2025	23.62	23.67	23.67	23.73	23.53	11,448
September 03, 2025	23.59	23.63	23.63	23.72	23.55	16,800
September 02, 2025	23.58	23.58	23.58	23.61	23.48	12,800
August 29, 2025	23.99	23.98	23.98	24.05	23.91	4,430
August 28, 2025	24.04	24	24	24.07	23.76	8,500
August 27, 2025	23.96	23.91	23.91	24.04	23.8	7,485
August 26, 2025	24.2	24.22	24.22	24.3	24.14	32,100
August 25, 2025	24.39	24.21	24.21	24.44	24.2	26,900
August 22, 2025	24.06	24.45	24.45	24.54	24.06	9,700
August 21, 2025	24.07	24.08	24.08	24.12	24.05	12,748
August 20, 2025	24.05	24.1	24.1	24.17	24	7,400
August 19, 2025	24.04	24	24	24.17	24	11,923
August 18, 2025	24.12	24.08	24.08	24.15	24.06	7,878
August 15, 2025	24.16	24.09	24.09	24.16	24.09	4,350
August 14, 2025	24.08	24.03	24.03	24.1	23.87	15,300
August 13, 2025	24.06	24.03	24.03	24.11	23.94	11,800
August 12, 2025	23.82	23.92	23.92	23.99	23.71	11,900
August 11, 2025	23.75	23.63	23.63	23.75	23.59	8,900
August 08, 2025	23.79	23.79	23.79	23.84	23.68	10,442
August 07, 2025	23.66	23.62	23.62	23.68	23.51	382,418
August 06, 2025	23.31	23.44	23.44	23.52	23.3	71,645
August 05, 2025	23.26	23.22	23.22	23.32	23.11	5,034
August 04, 2025	23.06	23.09	23.09	23.17	22.99	13,400
August 01, 2025	22.79	22.73	22.73	22.83	22.58	20,623
July 31, 2025	23.14	22.98	22.98	23.14	22.98	22,749
July 30, 2025	23.22	23.12	23.12	23.34	23.09	19,300
July 29, 2025	23.31	23.35	23.35	23.43	23.29	12,200
July 28, 2025	23.41	23.29	23.29	23.41	23.27	14,816
July 25, 2025	23.6	23.72	23.72	23.79	23.57	13,219
July 24, 2025	23.84	23.72	23.72	23.86	23.67	18,300
July 23, 2025	23.66	23.85	23.85	23.86	23.6	17,300
July 22, 2025	23.44	23.56	23.56	23.59	23.43	7,337
July 21, 2025	23.27	23.42	23.42	23.52	23.26	7,500
July 18, 2025	23.21	23.07	23.07	23.26	23.07	24,217
July 17, 2025	22.87	23.08	23.08	23.11	22.87	20,700
July 16, 2025	23.32	23.01	23.01	23.32	22.83	19,126
July 15, 2025	23.18	22.95	22.95	23.18	22.89	38,103
July 14, 2025	23.15	23.16	23.16	23.22	23.1	36,107
July 11, 2025	23.13	23.06	23.06	23.17	22.99	50,500
July 10, 2025	22.98	23.14	23.14	23.28	22.98	850,608
July 09, 2025	23.14	23.2	23.2	23.2	23.05	39,739
July 08, 2025	22.92	23.1	23.1	23.15	22.89	32,308
July 07, 2025	22.6	22.85	22.85	22.94	22.6	68,215
July 03, 2025	22.85	22.83	22.83	22.93	22.78	10,716
July 02, 2025	22.76	22.89	22.89	22.89	22.67	16,345
July 01, 2025	22.97	22.9	22.9	22.97	22.71	8,300
June 30, 2025	22.85	22.92	22.92	22.92	22.68	18,600
June 27, 2025	22.86	22.67	22.67	22.87	22.6	358,076
June 26, 2025	22.61	22.55	22.55	22.73	22.55	16,244
June 25, 2025	22.42	22.52	22.52	22.68	22.42	9,635
June 24, 2025	22.86	22.67	22.67	22.86	22.54	23,203
June 23, 2025	22.1	22.34	22.34	22.34	22.03	42,900
June 20, 2025	22.16	21.99	21.99	22.26	21.98	35,700
June 18, 2025	22.28	22.16	22.16	22.32	22.12	16,400
June 17, 2025	22.32	22.26	22.26	22.48	22.26	165,629
June 16, 2025	22.64	22.44	22.44	22.68	22.44	81,402
June 13, 2025	22.39	22.27	22.27	22.49	22.24	315,900
June 12, 2025	22.68	22.56	22.56	22.7	22.54	33,600
June 11, 2025	22.56	22.62	22.62	22.69	22.54	11,411

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