Dorsey Wright Dynamic Focus 5 ETF FT (NQ: FVC )

35.62 +1.08 (+3.13%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.50 24.61 24.47 24.51 186,148 -0.17(-0.69%)
May 30, 2019 24.74 24.78 24.60 24.68 27,320 +0.08(+0.31%)
May 29, 2019 24.62 24.74 24.55 24.61 117,737 -0.16(-0.65%)
May 28, 2019 24.95 24.95 24.77 24.77 32,539 -0.09(-0.38%)
May 24, 2019 24.82 24.95 24.82 24.86 29,108 +0.09(+0.38%)
May 23, 2019 24.80 24.84 24.70 24.77 40,133 -0.23(-0.91%)
May 22, 2019 24.93 25.07 24.93 24.99 39,113 -0.07(-0.26%)
May 21, 2019 24.94 25.11 24.94 25.06 65,786 +0.21(+0.84%)
May 20, 2019 24.88 25.01 24.81 24.85 56,263 -0.17(-0.68%)
May 17, 2019 24.99 25.23 24.99 25.02 57,584 -0.15(-0.60%)
May 16, 2019 25.14 25.34 25.13 25.17 332,484 +0.09(+0.34%)
May 15, 2019 24.77 25.12 24.77 25.09 79,421 +0.18(+0.72%)
May 14, 2019 24.83 25.00 24.80 24.91 48,152 +0.24(+0.96%)
May 13, 2019 24.88 24.98 24.67 24.67 44,804 -0.59(-2.33%)
May 10, 2019 25.12 25.29 24.94 25.26 44,506 +0.03(+0.11%)
May 09, 2019 25.09 25.29 24.99 25.23 131,324 -0.08(-0.30%)
May 08, 2019 25.34 25.38 25.25 25.31 702,613 -0.06(-0.22%)
May 07, 2019 25.44 25.53 25.24 25.36 70,605 -0.37(-1.44%)
May 06, 2019 25.82 25.82 25.52 25.73 50,330 -0.04(-0.15%)
May 03, 2019 25.57 25.80 25.57 25.77 75,619 +0.20(+0.78%)
May 02, 2019 25.54 25.70 25.49 25.57 49,639 -0.06(-0.22%)
May 01, 2019 25.85 25.85 25.60 25.63 245,646 -0.08(-0.30%)
Apr 30, 2019 25.77 25.77 25.58 25.70 27,054 -0.06(-0.22%)
Apr 29, 2019 25.62 25.80 25.62 25.76 34,691 +0.09(+0.37%)
Apr 26, 2019 25.53 25.72 25.53 25.67 36,913 -0.01(-0.03%)
Apr 25, 2019 25.65 25.68 25.53 25.68 193,819 +0.02(+0.08%)
Apr 24, 2019 25.60 25.71 25.60 25.66 55,373 +0.03(+0.10%)
Apr 23, 2019 25.40 25.70 25.40 25.63 51,157 +0.24(+0.93%)
Apr 22, 2019 25.32 25.44 25.32 25.39 29,204 +0.03(+0.13%)
Apr 18, 2019 25.37 25.42 25.26 25.36 49,147 -0.08(-0.32%)
Apr 17, 2019 25.79 25.79 25.37 25.44 58,337 -0.25(-0.96%)
Apr 16, 2019 25.69 25.79 25.64 25.69 66,453 -0.03(-0.11%)
Apr 15, 2019 25.71 25.72 25.64 25.71 50,926 +0.00(+0.00%)
Apr 12, 2019 25.75 25.79 25.68 25.71 39,971 -0.02(-0.07%)
Apr 11, 2019 25.79 25.79 25.69 25.73 97,482 -0.01(-0.04%)
Apr 10, 2019 25.67 25.83 25.67 25.74 38,285 +0.08(+0.30%)
Apr 09, 2019 25.78 25.78 25.67 25.67 41,931 -0.07(-0.26%)
Apr 08, 2019 25.70 25.78 25.60 25.73 56,470 +0.01(+0.04%)
Apr 05, 2019 25.62 25.79 25.62 25.72 75,408 +0.09(+0.36%)
Apr 04, 2019 25.82 25.82 25.51 25.63 58,541 -0.14(-0.54%)
Apr 03, 2019 25.77 25.82 25.68 25.77 48,251 +0.17(+0.67%)
Apr 02, 2019 25.53 25.64 25.53 25.60 54,013 +0.05(+0.19%)
Apr 01, 2019 25.46 25.58 25.46 25.55 39,100 +0.21(+0.82%)
Mar 29, 2019 25.34 25.39 25.27 25.34 60,326 +0.14(+0.56%)
Mar 28, 2019 25.20 25.23 25.10 25.20 38,184 +0.09(+0.38%)
Mar 27, 2019 25.24 25.29 25.02 25.11 108,682 -0.20(-0.79%)
Mar 26, 2019 25.35 25.36 25.22 25.31 71,988 +0.12(+0.49%)
Mar 25, 2019 25.15 25.22 25.07 25.18 52,577 -0.09(-0.38%)
Mar 22, 2019 25.60 25.64 25.22 25.28 59,694 -0.34(-1.33%)
Mar 21, 2019 25.29 25.69 25.29 25.62 47,452 +0.19(+0.76%)
Mar 20, 2019 25.40 25.51 25.28 25.43 70,944 -0.00(-0.00%)
Mar 19, 2019 25.40 25.50 25.40 25.43 64,467 +0.07(+0.28%)
Mar 18, 2019 25.43 25.46 25.27 25.36 39,801 -0.03(-0.11%)
Mar 15, 2019 25.31 25.41 25.31 25.38 31,058 +0.15(+0.58%)
Mar 14, 2019 25.30 25.31 25.22 25.24 56,501 -0.06(-0.22%)
Mar 13, 2019 25.16 25.33 25.16 25.29 42,926 +0.15(+0.60%)
Mar 12, 2019 25.14 25.19 25.05 25.14 172,441 +0.10(+0.41%)
Mar 11, 2019 24.78 25.07 24.78 25.04 55,541 +0.28(+1.15%)
Mar 08, 2019 24.61 24.79 24.61 24.76 39,826 -0.03(-0.11%)
Mar 07, 2019 24.93 24.93 24.74 24.78 112,063 -0.15(-0.59%)
Mar 06, 2019 25.13 25.13 24.91 24.93 56,987 -0.26(-1.03%)
Mar 05, 2019 25.07 25.19 25.06 25.19 112,839 +0.09(+0.34%)
Mar 04, 2019 25.32 25.34 24.99 25.10 75,723 -0.23(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.