Stock Quote

Dorsey Wright Focus 5 ETF FT (NQ: FV )

45.36 USD -0.74 (-1.61%)
Streaming Delayed Price Updated: 3:23 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 47.18 47.50 45.61 46.10 190,715 -0.29(-0.63%)
Jan 25, 2022 45.76 46.89 45.29 46.39 366,529 -0.47(-1.00%)
Jan 24, 2022 45.07 46.89 44.42 46.86 1,126,123 +0.70(+1.52%)
Jan 21, 2022 46.68 47.26 46.07 46.16 211,385 -0.93(-1.97%)
Jan 20, 2022 47.94 48.70 46.98 47.09 336,735 -0.78(-1.63%)
Jan 19, 2022 48.92 48.99 47.87 47.87 119,475 -0.79(-1.62%)
Jan 18, 2022 49.34 49.35 48.50 48.66 131,555 -1.01(-2.03%)
Jan 14, 2022 49.67 0 +0.26(+0.53%)
Jan 13, 2022 49.85 50.25 49.27 49.41 171,476 -0.33(-0.66%)
Jan 12, 2022 49.94 50.11 49.36 49.74 300,057 +0.11(+0.22%)
Jan 11, 2022 49.05 49.67 48.53 49.63 122,609 +0.75(+1.53%)
Jan 10, 2022 49.01 49.01 47.85 48.88 151,967 -0.31(-0.63%)
Jan 07, 2022 49.68 49.74 49.03 49.19 119,452 -0.41(-0.83%)
Jan 06, 2022 49.38 49.85 49.00 49.60 131,189 +0.46(+0.94%)
Jan 05, 2022 50.25 50.54 49.09 49.14 98,786 -1.17(-2.33%)
Jan 04, 2022 50.04 50.39 49.70 50.31 211,222 +0.79(+1.60%)
Jan 03, 2022 49.36 49.72 49.30 49.52 542,731 +0.35(+0.71%)
Dec 31, 2021 49.02 49.40 49.02 49.17 102,099 +0.03(+0.06%)
Dec 30, 2021 49.34 49.65 49.13 49.14 62,299 -0.24(-0.49%)
Dec 29, 2021 49.36 49.52 49.18 49.38 39,230 +0.10(+0.20%)
Dec 28, 2021 49.47 49.66 49.20 49.28 38,969 -0.09(-0.18%)
Dec 27, 2021 48.60 49.46 48.59 49.37 149,793 +0.74(+1.52%)
Dec 23, 2021 48.31 48.87 48.31 48.63 62,679 +0.37(+0.77%)
Dec 22, 2021 47.95 48.26 47.71 48.26 61,595 +0.45(+0.94%)
Dec 21, 2021 47.13 47.84 46.93 47.81 106,592 +1.31(+2.82%)
Dec 20, 2021 46.51 46.55 45.94 46.50 540,349 -0.81(-1.71%)
Dec 17, 2021 47.37 47.91 47.04 47.31 63,483 -0.47(-0.98%)
Dec 16, 2021 48.76 49.06 47.65 47.78 99,493 -0.61(-1.26%)
Dec 15, 2021 48.95 48.95 47.27 48.39 176,958 +0.53(+1.11%)
Dec 14, 2021 47.82 48.48 47.71 47.86 97,040 -0.54(-1.12%)
Dec 13, 2021 49.23 49.23 48.34 48.40 75,115 -1.09(-2.20%)
Dec 10, 2021 49.61 49.72 49.13 49.49 111,937 +0.22(+0.45%)
Dec 09, 2021 49.89 49.96 49.27 49.27 132,531 -0.69(-1.38%)
Dec 08, 2021 49.73 50.02 49.58 49.96 194,392 +0.26(+0.52%)
Dec 07, 2021 48.92 49.96 48.92 49.70 72,318 +1.22(+2.52%)
Dec 06, 2021 48.35 48.76 47.76 48.48 210,339 +0.47(+0.98%)
Dec 03, 2021 48.70 48.80 47.48 48.01 106,974 -0.61(-1.26%)
Dec 02, 2021 47.80 48.83 47.73 48.62 99,702 +0.95(+1.99%)
Dec 01, 2021 49.25 49.51 47.64 47.67 114,176 -0.90(-1.85%)
Nov 30, 2021 49.62 49.62 48.42 48.57 225,576 -1.25(-2.51%)
Nov 29, 2021 49.83 50.02 49.23 49.82 183,847 +0.59(+1.20%)
Nov 26, 2021 49.83 49.83 48.96 49.23 105,452 -1.19(-2.36%)
Nov 24, 2021 49.89 50.45 49.72 50.42 41,190 +0.07(+0.14%)
Nov 23, 2021 50.49 50.67 49.79 50.35 136,467 -0.23(-0.45%)
Nov 22, 2021 51.14 51.32 50.54 50.58 47,959 -0.33(-0.65%)
Nov 19, 2021 50.99 51.24 50.90 50.91 41,610 -0.16(-0.31%)
Nov 18, 2021 51.57 51.08 51.00 51.07 81,138 -0.22(-0.43%)
Nov 17, 2021 51.46 51.55 51.02 51.29 90,345 -0.23(-0.45%)
Nov 16, 2021 51.07 51.64 51.07 51.52 83,901 +0.31(+0.61%)
Nov 15, 2021 51.34 51.38 50.99 51.21 65,012 +0.06(+0.12%)
Nov 12, 2021 50.93 51.28 50.90 51.15 52,418 +0.45(+0.89%)
Nov 11, 2021 50.68 50.86 50.57 50.70 42,635 +0.28(+0.56%)
Nov 10, 2021 50.82 50.42 64,707 -0.81(-1.58%)
Nov 09, 2021 51.13 51.48 50.92 51.23 66,950 +0.12(+0.23%)
Nov 08, 2021 51.01 51.25 50.90 51.11 71,548 +0.32(+0.63%)
Nov 05, 2021 50.92 51.18 50.60 50.79 190,176 +0.15(+0.30%)
Nov 04, 2021 50.37 50.71 50.37 50.64 78,480 +0.45(+0.90%)
Nov 03, 2021 49.54 50.22 49.54 50.19 66,541 +0.45(+0.90%)
Nov 02, 2021 49.80 49.80 49.49 49.74 80,848 +0.09(+0.18%)
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.