First Trust Dorsey Wright Intl Foc 5 (IFV)
19.76
-0.08
(-0.40%)
USD |
NASDAQ |
Jul 25, 16:00
19.77
+0.01
(+0.05%)
After-Hours: 20:00
IFV Price: 19.76 for July 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 19.64 | 19.93 | 19.64 | 19.76 | 13315.00 |
Jul 24, 2024 | 20.08 | 20.16 | 19.75 | 19.84 | 14393.00 |
Jul 23, 2024 | 20.29 | 20.29 | 20.00 | 20.19 | 18566.00 |
Jul 22, 2024 | 20.09 | 20.32 | 20.07 | 20.26 | 11559.00 |
Jul 19, 2024 | 20.13 | 20.16 | 19.95 | 20.14 | 7099.00 |
Jul 18, 2024 | 20.48 | 20.48 | 20.12 | 20.14 | 25526.00 |
Jul 17, 2024 | 20.35 | 20.45 | 20.20 | 20.41 | 8305.00 |
Jul 16, 2024 | 20.19 | 20.35 | 20.05 | 20.35 | 9573.00 |
Jul 15, 2024 | 20.10 | 20.35 | 20.08 | 20.09 | 19634.00 |
Jul 12, 2024 | 20.22 | 20.35 | 20.19 | 20.34 | 18858.00 |
Jul 11, 2024 | 20.10 | 20.27 | 20.01 | 20.09 | 17675.00 |
Jul 10, 2024 | 19.96 | 20.07 | 19.88 | 20.07 | 6708.00 |
Jul 09, 2024 | 19.82 | 19.98 | 19.77 | 19.78 | 21612.00 |
Jul 08, 2024 | 20.04 | 20.09 | 19.87 | 20.04 | 25603.00 |
Jul 05, 2024 | 20.02 | 20.09 | 19.35 | 20.00 | 14029.00 |
Jul 03, 2024 | 19.79 | 20.00 | 19.65 | 19.89 | 36218.00 |
Jul 02, 2024 | 19.69 | 19.76 | 19.47 | 19.56 | 25570.00 |
Jul 01, 2024 | 19.87 | 19.87 | 19.51 | 19.73 | 8411.00 |
Jun 28, 2024 | 19.55 | 19.73 | 19.46 | 19.67 | 13517.00 |
Jun 27, 2024 | 19.45 | 19.65 | 19.45 | 19.50 | 15700.00 |
Jun 26, 2024 | 19.43 | 19.73 | 19.39 | 19.57 | 23947.00 |
Jun 25, 2024 | 19.71 | 19.76 | 19.56 | 19.70 | 37880.00 |
Jun 24, 2024 | 19.84 | 19.99 | 19.68 | 19.73 | 34688.00 |
Jun 21, 2024 | 19.65 | 19.77 | 19.52 | 19.65 | 10197.00 |
Jun 20, 2024 | 19.74 | 19.84 | 19.65 | 19.68 | 8803.00 |
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
19.66
Average
19.30
Median
Sep 18 2020