First Trust Dorsey Wright Intl Focus 5 ETF (IFV)
26.04
-0.16
(-0.63%)
USD |
NASDAQ |
Aug 24, 16:00
IFV Price : 26.04 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 26.05 | 26.12 | 25.93 | 26.04 | 56616.00 |
| Aug 21, 2026 | 26.18 | 26.35 | 26.14 | 26.21 | 228601.0 |
| Aug 20, 2026 | 25.81 | 26.20 | 25.77 | 25.77 | 64859.00 |
| Aug 19, 2026 | 26.26 | 26.26 | 26.01 | 26.13 | 18207.00 |
| Aug 18, 2026 | 26.08 | 26.08 | 25.84 | 25.91 | 37566.00 |
| Aug 17, 2026 | 26.52 | 26.67 | 26.49 | 26.49 | 21914.00 |
| Aug 14, 2026 | 26.40 | 26.49 | 26.30 | 26.36 | 21053.00 |
| Aug 13, 2026 | 26.17 | 26.41 | 26.17 | 26.29 | 29567.00 |
| Aug 12, 2026 | 26.28 | 26.38 | 26.15 | 26.15 | 21043.00 |
| Aug 11, 2026 | 25.98 | 26.08 | 25.90 | 25.98 | 7367.00 |
| Aug 10, 2026 | 25.99 | 26.06 | 25.89 | 25.96 | 13799.00 |
| Aug 07, 2026 | 26.14 | 26.18 | 26.02 | 26.10 | 25002.00 |
| Aug 06, 2026 | 25.98 | 26.11 | 25.83 | 25.93 | 18131.00 |
| Aug 05, 2026 | 26.22 | 26.22 | 26.01 | 26.06 | 40932.00 |
| Aug 04, 2026 | 25.70 | 26.10 | 25.70 | 26.01 | 30156.00 |
| Aug 03, 2026 | 25.26 | 25.53 | 25.24 | 25.52 | 25322.00 |
| Jul 31, 2026 | 25.44 | 25.44 | 24.98 | 25.32 | 52534.00 |
| Jul 30, 2026 | 25.26 | 25.36 | 25.20 | 25.34 | 20076.00 |
| Jul 29, 2026 | 24.75 | 25.05 | 24.65 | 24.67 | 28299.00 |
| Jul 28, 2026 | 24.76 | 25.00 | 24.58 | 24.82 | 38301.00 |
| Jul 27, 2026 | 25.18 | 25.29 | 24.97 | 25.13 | 53627.00 |
| Jul 24, 2026 | 25.46 | 25.46 | 25.14 | 25.21 | 31743.00 |
| Jul 23, 2026 | 25.50 | 25.51 | 25.32 | 25.40 | 29969.00 |
| Jul 22, 2026 | 25.55 | 25.74 | 25.54 | 25.61 | 47387.00 |
| Jul 21, 2026 | 25.54 | 25.67 | 25.27 | 25.56 | 30089.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median