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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.45	27.54	27.54	27.65	27.36	22,300
February 19, 2026	27.14	27.33	27.33	27.39	27.14	30,900
February 18, 2026	27.31	27.48	27.48	27.63	27.31	17,834
February 17, 2026	27.02	27.35	27.35	27.43	27.02	24,636
February 13, 2026	26.98	27.17	27.17	27.27	26.96	297,800
February 12, 2026	27.66	27.23	27.23	27.67	27.14	19,000
February 11, 2026	27.52	27.56	27.56	27.68	27.41	56,936
February 10, 2026	27.39	27.47	27.47	27.55	27.35	48,500
February 09, 2026	27.14	27.5	27.5	27.59	27.14	78,237
February 06, 2026	26.75	27.08	27.08	27.14	26.75	15,805
February 05, 2026	26.59	26.52	26.52	26.81	26.48	18,800
February 04, 2026	27.33	26.97	26.97	27.33	26.81	85,544
February 03, 2026	26.67	26.9	26.9	27.01	26.67	157,218
February 02, 2026	26.67	26.72	26.72	26.79	26.58	39,500
January 30, 2026	26.85	26.61	26.61	26.86	26.54	12,545
January 29, 2026	27.24	27.22	27.22	27.29	27.01	11,200
January 28, 2026	27.2	27.12	27.12	27.2	26.99	27,100
January 27, 2026	26.76	27.09	27.09	27.09	26.76	12,938
January 26, 2026	26.64	26.68	26.68	26.91	26.63	38,400
January 23, 2026	26.35	26.46	26.46	26.53	26.18	47,300
January 22, 2026	26.15	26.29	26.29	26.36	26.15	13,024
January 21, 2026	25.91	26.02	26.02	26.12	25.78	35,545
January 20, 2026	25.71	25.63	25.63	25.81	25.58	14,121
January 16, 2026	25.88	25.83	25.83	25.91	25.73	12,700
January 15, 2026	25.87	25.84	25.84	26	25.81	221,000
January 14, 2026	25.79	25.85	25.85	25.92	25.72	23,500
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

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