Dorsey Wright Focus 5 ETF FT (NQ: FV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	58.79	59.26	58.55	58.55	62,100	-0.66(-1.11%)
Oct 29, 2024	58.48	59.38	58.30	59.21	62,242	+0.46(+0.78%)
Oct 28, 2024	58.59	59.07	58.59	58.75	66,386	+0.33(+0.56%)
Oct 25, 2024	58.61	59.06	58.38	58.42	102,334	+0.23(+0.40%)
Oct 24, 2024	58.34	58.34	57.86	58.19	86,314	+0.20(+0.34%)
Oct 23, 2024	58.32	58.60	57.52	57.99	56,852	-0.59(-1.01%)
Oct 22, 2024	58.54	58.74	58.37	58.58	96,227	-0.30(-0.51%)
Oct 21, 2024	59.00	59.25	58.58	58.88	58,521	-0.39(-0.66%)
Oct 18, 2024	59.40	59.40	59.10	59.27	81,846	+0.17(+0.29%)
Oct 17, 2024	59.63	59.63	58.97	59.10	63,562	+0.14(+0.24%)
Oct 16, 2024	59.01	59.21	58.76	58.96	62,146	+0.15(+0.25%)
Oct 15, 2024	59.85	60.06	58.63	58.81	68,300	-1.09(-1.81%)
Oct 14, 2024	59.51	59.93	59.42	59.90	71,623	+0.51(+0.86%)
Oct 11, 2024	58.72	59.46	58.72	59.39	47,580	+0.67(+1.14%)
Oct 10, 2024	58.46	58.88	58.24	58.72	83,187	-0.04(-0.07%)
Oct 09, 2024	58.16	58.96	58.13	58.76	116,146	+0.50(+0.86%)
Oct 08, 2024	58.05	58.34	57.72	58.26	84,528	+0.30(+0.52%)
Oct 07, 2024	57.98	58.09	57.61	57.96	97,443	-0.33(-0.57%)
Oct 04, 2024	58.30	58.36	57.75	58.29	55,280	+0.82(+1.43%)
Oct 03, 2024	57.21	57.65	57.19	57.47	57,085	-0.13(-0.23%)
Oct 02, 2024	57.33	57.91	57.12	57.60	67,946	+0.07(+0.12%)
Oct 01, 2024	58.31	58.47	57.07	57.53	72,713	-0.74(-1.27%)
Sep 30, 2024	58.06	58.36	57.70	58.27	49,442	-0.16(-0.27%)
Sep 27, 2024	58.97	58.99	58.26	58.43	60,381	-0.33(-0.56%)
Sep 26, 2024	58.93	58.93	57.91	58.76	86,010	+1.03(+1.78%)
Sep 25, 2024	57.86	58.05	57.58	57.73	133,372	-0.12(-0.21%)
Sep 24, 2024	57.73	57.93	57.35	57.85	66,881	+0.37(+0.64%)
Sep 23, 2024	57.33	57.50	57.16	57.48	67,453	+0.42(+0.74%)
Sep 20, 2024	57.27	57.36	56.76	57.06	52,883	-0.56(-0.97%)
Sep 19, 2024	57.40	57.94	57.13	57.62	87,516	+1.67(+2.98%)
Sep 18, 2024	56.33	57.08	55.93	55.95	81,968	-0.34(-0.60%)
Sep 17, 2024	56.42	56.71	55.93	56.29	77,785	+0.29(+0.52%)
Sep 16, 2024	55.75	56.05	55.63	56.00	67,559	-0.04(-0.07%)
Sep 13, 2024	55.55	56.13	55.55	56.04	54,601	+0.75(+1.36%)
Sep 12, 2024	55.03	55.51	54.75	55.29	72,377	+0.22(+0.40%)
Sep 11, 2024	54.02	55.07	53.06	55.07	132,765	+1.16(+2.15%)
Sep 10, 2024	53.95	53.96	53.24	53.91	75,514	+0.05(+0.09%)
Sep 09, 2024	53.73	54.14	53.55	53.86	142,548	+0.61(+1.14%)
Sep 06, 2024	54.54	54.60	53.14	53.25	119,558	-1.37(-2.51%)
Sep 05, 2024	54.71	55.02	54.24	54.62	110,889	-0.04(-0.07%)
Sep 04, 2024	54.53	55.21	54.49	54.66	146,105	-0.21(-0.38%)
Sep 03, 2024	56.61	56.61	54.71	54.87	179,935	-2.36(-4.12%)
Aug 30, 2024	57.08	57.24	56.45	57.23	71,466	+0.75(+1.33%)
Aug 29, 2024	56.48	57.16	56.32	56.48	60,864	+0.14(+0.25%)
Aug 28, 2024	56.77	56.77	55.81	56.34	107,822	-0.47(-0.83%)
Aug 27, 2024	56.35	56.94	56.34	56.81	71,807	+0.11(+0.19%)
Aug 26, 2024	57.29	57.37	56.64	56.70	154,533	-0.67(-1.17%)
Aug 23, 2024	57.00	57.42	56.70	57.37	74,227	+1.18(+2.10%)
Aug 22, 2024	57.27	57.27	56.12	56.19	175,955	-0.97(-1.70%)
Aug 21, 2024	56.51	57.19	56.51	57.16	81,987	+0.81(+1.44%)
Aug 20, 2024	56.57	56.85	56.20	56.35	63,900	-0.43(-0.76%)
Aug 19, 2024	56.17	56.78	55.95	56.78	94,952	+0.72(+1.28%)
Aug 16, 2024	55.76	56.22	55.76	56.06	54,448	-0.04(-0.07%)
Aug 15, 2024	55.35	56.13	55.33	56.10	65,417	+1.70(+3.12%)
Aug 14, 2024	54.63	54.72	54.05	54.40	67,696	-0.18(-0.33%)
Aug 13, 2024	53.74	54.58	53.59	54.58	88,893	+1.39(+2.61%)
Aug 12, 2024	53.49	53.65	52.98	53.19	88,074	-0.24(-0.45%)
Aug 09, 2024	53.14	53.63	52.92	53.43	107,960	+0.16(+0.30%)
Aug 08, 2024	52.33	53.35	51.89	53.27	99,896	+1.77(+3.44%)
Aug 07, 2024	53.11	53.25	51.31	51.50	87,354	-0.59(-1.13%)
Aug 06, 2024	51.82	52.94	51.50	52.09	260,683	+0.76(+1.48%)
Aug 05, 2024	49.71	52.20	49.71	51.33	173,454	-1.34(-2.54%)
Aug 02, 2024	53.27	53.34	52.18	52.67	123,414	-2.25(-4.10%)

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.