First Trust Dorsey Wright Intl Foc 5 (IFV)
18.15
+0.02
(+0.11%)
USD |
NASDAQ |
Jun 09, 16:00
18.14
-0.01
(-0.06%)
After-Hours: 20:00
IFV Price: 18.15 for June 9, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2023 | 18.03 | 18.20 | 17.89 | 18.15 | 500807.0 |
| Jun 08, 2023 | 17.96 | 18.14 | 17.80 | 18.13 | 97249.00 |
| Jun 07, 2023 | 17.95 | 18.18 | 17.85 | 17.86 | 48000.00 |
| Jun 06, 2023 | 17.82 | 18.09 | 17.69 | 18.09 | 48821.00 |
| Jun 05, 2023 | 17.79 | 17.85 | 17.67 | 17.71 | 12112.00 |
| Jun 02, 2023 | 17.64 | 17.85 | 17.61 | 17.81 | 29812.00 |
| Jun 01, 2023 | 17.39 | 17.65 | 17.26 | 17.55 | 184435.0 |
| May 31, 2023 | 17.38 | 17.46 | 17.20 | 17.32 | 69985.00 |
| May 30, 2023 | 17.67 | 17.67 | 17.47 | 17.51 | 13316.00 |
| May 26, 2023 | 17.38 | 17.75 | 17.38 | 17.64 | 195291.0 |
| May 25, 2023 | 17.51 | 17.64 | 17.37 | 17.38 | 49583.00 |
| May 24, 2023 | 17.61 | 17.63 | 17.44 | 17.47 | 25811.00 |
| May 23, 2023 | 17.74 | 17.86 | 17.61 | 17.61 | 17991.00 |
| May 22, 2023 | 17.81 | 17.95 | 17.80 | 17.88 | 13925.00 |
| May 19, 2023 | 17.79 | 17.91 | 17.64 | 17.69 | 42569.00 |
| May 18, 2023 | 17.75 | 17.85 | 17.56 | 17.83 | 92953.00 |
| May 17, 2023 | 17.79 | 17.92 | 17.60 | 17.70 | 23840.00 |
| May 16, 2023 | 17.89 | 17.89 | 17.72 | 17.80 | 111903.0 |
| May 15, 2023 | 17.84 | 17.98 | 17.74 | 17.92 | 135700.0 |
| May 12, 2023 | 17.66 | 17.91 | 17.66 | 17.86 | 10536.00 |
| May 11, 2023 | 17.66 | 17.96 | 17.66 | 17.87 | 59681.00 |
| May 10, 2023 | 17.93 | 18.02 | 17.75 | 17.83 | 36377.00 |
| May 09, 2023 | 17.78 | 18.03 | 17.72 | 17.95 | 127525.0 |
| May 08, 2023 | 17.80 | 17.98 | 17.76 | 17.79 | 11558.00 |
| May 05, 2023 | 17.70 | 17.97 | 17.56 | 17.92 | 17419.00 |
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
19.79
Average
19.46
Median
Apr 02 2019