Skip to main content

Dorsey Wright Focus 5 ETF FT (NQ: FV )

56.55 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 56.86 56.89 56.54 56.55 336,530 +0.02(+0.04%)
Mar 01, 2024 55.82 56.60 55.66 56.53 104,140 +1.04(+1.87%)
Feb 29, 2024 55.28 55.66 55.02 55.49 237,498 +0.56(+1.02%)
Feb 28, 2024 54.70 55.14 54.70 54.93 107,183 -0.21(-0.38%)
Feb 27, 2024 55.27 55.32 55.00 55.14 113,169 +0.25(+0.46%)
Feb 26, 2024 54.84 55.13 54.79 54.89 125,873 +0.00(+0.00%)
Feb 23, 2024 55.11 55.11 54.61 54.89 99,806 +0.03(+0.05%)
Feb 22, 2024 54.47 54.89 54.37 54.86 94,019 +1.42(+2.66%)
Feb 21, 2024 53.05 53.44 52.92 53.44 111,606 -0.18(-0.34%)
Feb 20, 2024 53.79 53.89 53.15 53.62 181,597 -0.48(-0.89%)
Feb 16, 2024 54.47 54.68 54.10 54.10 86,443 -0.53(-0.97%)
Feb 15, 2024 54.51 54.84 54.33 54.63 91,498 +0.24(+0.44%)
Feb 14, 2024 54.04 54.45 53.81 54.39 217,284 +1.03(+1.93%)
Feb 13, 2024 53.26 53.83 53.01 53.36 134,331 -1.31(-2.40%)
Feb 12, 2024 54.61 55.19 54.58 54.67 163,652 +0.12(+0.22%)
Feb 09, 2024 54.03 54.71 54.03 54.55 120,623 +0.69(+1.28%)
Feb 08, 2024 53.38 54.00 53.38 53.86 114,977 +0.40(+0.75%)
Feb 07, 2024 53.14 53.54 53.00 53.46 117,912 +0.49(+0.93%)
Feb 06, 2024 53.14 53.14 52.56 52.97 190,034 -0.04(-0.08%)
Feb 05, 2024 52.99 53.10 52.48 53.01 122,679 -0.16(-0.30%)
Feb 02, 2024 52.56 53.33 52.40 53.17 114,026 +0.52(+0.99%)
Feb 01, 2024 52.28 52.65 51.84 52.65 111,635 +0.68(+1.31%)
Jan 31, 2024 52.31 52.83 51.88 51.97 119,228 -0.91(-1.72%)
Jan 30, 2024 53.13 53.33 52.83 52.88 121,758 -0.41(-0.77%)
Jan 29, 2024 52.72 53.33 52.67 53.29 373,004 +0.66(+1.25%)
Jan 26, 2024 52.72 53.02 52.61 52.63 88,658 -0.57(-1.07%)
Jan 25, 2024 53.35 53.46 52.81 53.20 271,891 +0.37(+0.70%)
Jan 24, 2024 53.31 53.46 52.81 52.83 107,155 -0.03(-0.06%)
Jan 23, 2024 53.05 53.05 52.56 52.86 122,991 +0.10(+0.18%)
Jan 22, 2024 52.67 53.07 52.59 52.76 110,689 +0.40(+0.77%)
Jan 19, 2024 51.54 52.39 51.47 52.36 119,870 +1.03(+2.01%)
Jan 18, 2024 50.99 51.39 50.72 51.33 253,793 +0.90(+1.78%)
Jan 17, 2024 50.29 50.50 49.99 50.43 96,348 -0.40(-0.79%)
Jan 16, 2024 50.75 50.99 50.44 50.83 136,432 +0.02(+0.04%)
Jan 12, 2024 51.18 51.42 50.79 50.81 169,903 -0.23(-0.45%)
Jan 11, 2024 51.18 51.26 50.38 51.04 120,878 -0.05(-0.10%)
Jan 10, 2024 51.00 51.16 50.53 51.09 182,101 +0.19(+0.37%)
Jan 09, 2024 50.47 51.03 50.43 50.90 134,763 +0.00(+0.00%)
Jan 08, 2024 49.90 50.90 49.90 50.90 272,075 +1.20(+2.41%)
Jan 05, 2024 49.37 50.07 49.37 49.70 342,111 +0.06(+0.12%)
Jan 04, 2024 49.46 49.88 49.19 49.64 102,588 -0.06(-0.12%)
Jan 03, 2024 50.16 50.25 49.70 49.70 174,663 -1.16(-2.28%)
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.