First Trust Dorsey Wright Intl Focus 5 ETF (IFV)
24.48
-0.40
(-1.59%)
USD |
NASDAQ |
Oct 07, 15:58
IFV Price : 24.48 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 24.97 | 25.06 | 24.82 | 24.88 | 6432.00 |
| Oct 05, 2026 | 24.84 | 24.92 | 24.64 | 24.83 | 36249.00 |
| Oct 02, 2026 | 24.88 | 25.01 | 24.74 | 24.86 | 10239.00 |
| Oct 01, 2026 | 24.82 | 24.82 | 24.43 | 24.63 | 12990.00 |
| Sep 30, 2026 | 25.18 | 25.18 | 24.76 | 24.81 | 29705.00 |
| Sep 29, 2026 | 25.19 | 25.19 | 24.90 | 25.06 | 4662.00 |
| Sep 28, 2026 | 25.18 | 25.23 | 25.18 | 25.18 | 9626.00 |
| Sep 25, 2026 | 25.24 | 25.42 | 25.23 | 25.37 | 7806.00 |
| Sep 24, 2026 | 25.15 | 25.32 | 25.09 | 25.18 | 12237.00 |
| Sep 23, 2026 | 25.56 | 25.56 | 25.24 | 25.41 | 33679.00 |
| Sep 22, 2026 | 25.90 | 26.03 | 25.71 | 25.95 | 8178.00 |
| Sep 21, 2026 | 25.78 | 25.83 | 25.64 | 25.75 | 226370.0 |
| Sep 18, 2026 | 25.41 | 25.48 | 25.33 | 25.45 | 233019.0 |
| Sep 17, 2026 | 25.75 | 25.75 | 25.58 | 25.65 | 226306.0 |
| Sep 16, 2026 | 25.43 | 25.58 | 25.26 | 25.26 | 13206.00 |
| Sep 15, 2026 | 25.25 | 25.49 | 25.25 | 25.40 | 31947.00 |
| Sep 14, 2026 | 25.32 | 25.72 | 25.29 | 25.50 | 12065.00 |
| Sep 11, 2026 | 26.02 | 26.06 | 25.92 | 26.02 | 36429.00 |
| Sep 10, 2026 | 25.97 | 26.07 | 25.86 | 25.86 | 6958.00 |
| Sep 09, 2026 | 26.46 | 26.53 | 26.20 | 26.26 | 35825.00 |
| Sep 08, 2026 | 26.63 | 26.63 | 26.43 | 26.45 | 4327.00 |
| Sep 04, 2026 | 26.41 | 26.48 | 26.26 | 26.39 | 205316.0 |
| Sep 03, 2026 | 26.02 | 26.25 | 26.01 | 26.17 | 35170.00 |
| Sep 02, 2026 | 25.82 | 25.91 | 25.71 | 25.86 | 31732.00 |
| Sep 01, 2026 | 25.92 | 26.07 | 25.77 | 25.84 | 44255.00 |
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