Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dorsey Wright Focus 5 ETF FT
(NQ:
FV
)
57.53
-1.02 (-1.73%)
Streaming Delayed Price
Updated: 1:33 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.