FinancialContent is the trusted provider of stock market information to the media industry.
Dorsey Wright Dynamic Focus 5 ETF FT (NQ: FVC)
26.36 USD  -0.17 (-0.64%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 26.31 26.43 26.31 26.36 37,300 -0.17(-0.64%)
Jun 13, 2019 26.57 26.58 26.48 26.53 30,250 +0.04(+0.15%)
Jun 12, 2019 26.43 26.54 26.40 26.49 82,136 +0.03(+0.11%)
Jun 11, 2019 26.66 26.72 26.42 26.46 56,297 -0.08(-0.30%)
Jun 10, 2019 26.66 26.72 26.54 26.54 79,863 +0.08(+0.30%)
Jun 07, 2019 26.32 26.51 26.32 26.46 50,800 +0.20(+0.76%)
Jun 06, 2019 26.21 26.33 26.16 26.26 42,039 +0.07(+0.27%)
Jun 05, 2019 26.17 26.22 26.02 26.19 52,509 +0.12(+0.46%)
Jun 04, 2019 25.87 26.08 25.75 26.07 122,218 +0.37(+1.44%)
Jun 03, 2019 26.23 26.23 25.57 25.70 296,081 -0.15(-0.58%)
May 31, 2019 25.84 25.95 25.81 25.85 176,500 -0.18(-0.69%)
May 30, 2019 26.10 26.13 25.95 26.03 25,904 +0.08(+0.31%)
May 29, 2019 25.96 26.09 25.89 25.95 111,635 -0.17(-0.65%)
May 28, 2019 26.31 26.31 26.12 26.12 30,853 -0.10(-0.38%)
May 24, 2019 26.18 26.32 26.18 26.22 27,600 +0.10(+0.38%)
May 23, 2019 26.16 26.20 26.05 26.12 38,053 -0.24(-0.91%)
May 22, 2019 26.29 26.44 26.29 26.36 37,086 -0.07(-0.26%)
May 21, 2019 26.30 26.48 26.30 26.43 62,377 +0.22(+0.84%)
May 20, 2019 26.24 26.38 26.16 26.21 53,347 -0.18(-0.68%)
May 17, 2019 26.36 26.61 26.36 26.39 54,600 -0.16(-0.60%)
May 16, 2019 26.51 26.72 26.50 26.55 315,251 +0.09(+0.34%)
May 15, 2019 26.12 26.49 26.12 26.46 75,305 +0.19(+0.72%)
May 14, 2019 26.19 26.37 26.16 26.27 45,657 +0.25(+0.96%)
May 13, 2019 26.24 26.34 26.01 26.02 42,482 -0.62(-2.33%)
May 10, 2019 26.49 26.67 26.30 26.64 42,200 +0.03(+0.11%)
May 09, 2019 26.46 26.67 26.36 26.61 124,518 -0.08(-0.30%)
May 08, 2019 26.73 26.76 26.63 26.69 666,196 -0.06(-0.22%)
May 07, 2019 26.83 26.93 26.62 26.75 66,946 -0.39(-1.44%)
May 06, 2019 27.23 27.23 26.91 27.14 47,722 -0.04(-0.15%)
May 03, 2019 26.97 27.21 26.97 27.18 71,700 +0.21(+0.78%)
May 02, 2019 26.94 27.10 26.88 26.97 47,067 -0.06(-0.22%)
May 01, 2019 27.26 27.26 27.00 27.03 232,914 -0.08(-0.30%)
Apr 30, 2019 27.18 27.18 26.98 27.11 25,652 -0.06(-0.22%)
Apr 29, 2019 27.02 27.21 27.02 27.17 32,893 +0.10(+0.37%)
Apr 26, 2019 26.93 27.13 26.93 27.07 35,000 -0.01(-0.03%)
Apr 25, 2019 27.05 27.08 26.93 27.08 183,774 +0.02(+0.08%)
Apr 24, 2019 27.00 27.12 27.00 27.06 52,503 +0.03(+0.10%)
Apr 23, 2019 26.79 27.11 26.79 27.03 48,506 +0.25(+0.93%)
Apr 22, 2019 26.70 26.83 26.70 26.78 27,691 +0.04(+0.13%)
Apr 18, 2019 26.76 26.81 26.64 26.75 46,600 -0.08(-0.32%)
Apr 17, 2019 27.20 27.20 26.76 26.83 55,314 -0.26(-0.96%)
Apr 16, 2019 27.09 27.20 27.04 27.09 63,009 -0.03(-0.11%)
Apr 15, 2019 27.12 27.12 27.04 27.12 48,287 +0.00(+0.00%)
Apr 12, 2019 27.16 27.20 27.08 27.12 37,900 -0.02(-0.07%)
Apr 11, 2019 27.20 27.20 27.09 27.14 92,430 -0.01(-0.04%)
Apr 10, 2019 27.07 27.24 27.07 27.15 36,301 +0.08(+0.30%)
Apr 09, 2019 27.19 27.19 27.07 27.07 39,758 -0.07(-0.26%)
Apr 08, 2019 27.11 27.19 27.00 27.14 53,544 +0.01(+0.04%)
Apr 05, 2019 27.02 27.20 27.02 27.13 71,500 +0.10(+0.36%)
Apr 04, 2019 27.23 27.23 26.91 27.03 55,507 -0.15(-0.54%)
Apr 03, 2019 27.18 27.23 27.08 27.18 45,751 +0.18(+0.67%)
Apr 02, 2019 26.93 27.04 26.92 27.00 51,214 +0.05(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.