First Trust Dorsey Wright Intl Foc 5 (IFV)
19.28
-0.13
(-0.67%)
USD |
NASDAQ |
Apr 24, 16:00
19.33
+0.05
(+0.26%)
After-Hours: 20:00
IFV Price: 19.28 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 19.42 | 19.43 | 19.28 | 19.28 | 17625.00 |
Apr 23, 2024 | 19.39 | 19.52 | 19.31 | 19.41 | 58694.00 |
Apr 22, 2024 | 19.49 | 19.50 | 19.21 | 19.45 | 26459.00 |
Apr 19, 2024 | 19.12 | 19.25 | 19.07 | 19.25 | 21652.00 |
Apr 18, 2024 | 19.16 | 19.26 | 19.04 | 19.05 | 23092.00 |
Apr 17, 2024 | 19.09 | 19.21 | 19.02 | 19.20 | 9527.00 |
Apr 16, 2024 | 19.22 | 19.29 | 19.08 | 19.13 | 16778.00 |
Apr 15, 2024 | 19.64 | 19.68 | 19.35 | 19.43 | 18332.00 |
Apr 12, 2024 | 19.71 | 19.77 | 19.49 | 19.50 | 61395.00 |
Apr 11, 2024 | 19.89 | 19.95 | 19.67 | 19.93 | 20634.00 |
Apr 10, 2024 | 19.80 | 19.90 | 19.75 | 19.90 | 27530.00 |
Apr 09, 2024 | 20.14 | 20.30 | 19.97 | 20.09 | 10491.00 |
Apr 08, 2024 | 20.04 | 20.19 | 20.01 | 20.17 | 38282.00 |
Apr 05, 2024 | 19.90 | 19.98 | 19.85 | 19.85 | 38876.00 |
Apr 04, 2024 | 20.09 | 20.19 | 19.80 | 19.96 | 21682.00 |
Apr 03, 2024 | 19.82 | 20.05 | 19.80 | 19.88 | 46432.00 |
Apr 02, 2024 | 19.85 | 19.90 | 19.80 | 19.88 | 11153.00 |
Apr 01, 2024 | 19.98 | 20.04 | 19.81 | 20.04 | 21728.00 |
Mar 28, 2024 | 20.19 | 20.19 | 19.86 | 20.00 | 43778.00 |
Mar 27, 2024 | 19.89 | 20.06 | 19.83 | 19.95 | 14828.00 |
Mar 26, 2024 | 19.92 | 20.03 | 19.84 | 19.87 | 17583.00 |
Mar 25, 2024 | 19.86 | 19.95 | 19.74 | 19.82 | 13899.00 |
Mar 22, 2024 | 19.95 | 20.08 | 19.79 | 19.81 | 59434.00 |
Mar 21, 2024 | 19.96 | 19.96 | 19.82 | 19.82 | 37467.00 |
Mar 20, 2024 | 19.77 | 20.10 | 19.69 | 19.93 | 49605.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.81
Minimum
Mar 18 2020
25.12
Maximum
Jun 08 2021
19.64
Average
19.25
Median
Oct 15 2020