Skip to main content
logo
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
24.41
+0.07 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
24.41
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7324.7324.3324.4124.410.29%6,042
Dec 4, 202524.2524.4524.2424.3424.340.33%20,640
Dec 3, 202524.1124.3524.1024.2624.260.25%30,802
Dec 2, 202524.1124.2524.1024.2024.200.10%12,595
Dec 1, 202524.1024.2724.1024.1824.18-0.22%10,408
Nov 28, 202523.9724.3123.9724.2324.230.60%6,413
Nov 26, 202524.0324.1623.9424.0924.090.92%21,912
Nov 25, 202523.9423.9723.7023.8723.871.08%12,925
Nov 24, 202523.6523.6723.4623.6123.610.80%9,427
Nov 21, 202523.5323.5323.1923.4323.430.44%6,513
Nov 20, 202523.7523.8823.3223.3223.32-1.73%10,411
Nov 19, 202524.0224.0223.7023.7323.73-0.34%9,419
Nov 18, 202523.4723.8523.4723.8223.81-0.73%15,283
Nov 17, 202524.0724.3323.9823.9923.99-1.58%17,660
Nov 14, 202524.3024.5824.1724.3824.38-1.30%12,133
Nov 13, 202525.0525.0524.6024.7024.70-0.18%50,630
Nov 12, 202524.8824.9024.5724.7424.740.26%26,187
Nov 11, 202524.7924.8124.4624.6824.680.14%8,553
Nov 10, 202524.5124.7624.4324.6424.641.64%10,655
Nov 7, 202524.1924.2424.0324.2424.24-0.32%38,178
Nov 6, 202524.3124.4524.1324.3224.320.25%17,438
Nov 5, 202524.1624.3424.1624.2624.261.06%7,703
Nov 4, 202523.9924.2423.9624.0124.01-1.96%169,906
Nov 3, 202524.5024.6124.3724.4924.480.32%19,167
Oct 31, 202524.3924.4824.2924.4124.41-0.59%7,588
Oct 30, 202524.5124.6924.4624.5524.55-0.54%12,342
Oct 29, 202524.4424.9824.4424.6924.69-0.07%13,939
Oct 28, 202524.6424.8224.5824.7124.71-0.10%7,236
Oct 27, 202524.5724.8124.5724.7324.730.87%22,100
Oct 24, 202524.5224.6424.4324.5224.520.42%5,898
Oct 23, 202524.3524.4624.2024.4224.420.86%10,615
Oct 22, 202524.3624.3724.1024.2124.210.15%6,390
Oct 21, 202524.1924.4524.1624.1724.17-1.17%15,020
Oct 20, 202524.3024.5624.2524.4624.460.97%26,646
Oct 17, 202524.2424.2824.1624.2224.22-0.90%7,395
Oct 16, 202524.4124.5424.2924.4424.440.60%13,888
Oct 15, 202524.3124.3924.2524.3024.30-3,757
Oct 14, 202524.2224.4224.0924.3024.29-0.38%21,031
Oct 13, 202524.4224.4424.2724.3924.391.38%21,920
Oct 10, 202524.3324.4424.0524.0624.06-1.90%23,059
Oct 9, 202524.6224.6924.4924.5224.52-0.43%12,725
Oct 8, 202524.7424.7424.5224.6324.630.28%13,254
Oct 7, 202524.7724.7724.5024.5624.56-0.72%18,521
Oct 6, 202524.6224.8324.6224.7424.740.02%22,306
Oct 3, 202524.7224.8524.6624.7324.730.40%31,503
Oct 2, 202524.7524.7524.5324.6324.630.04%94,458
Oct 1, 202524.5524.7124.4924.6224.620.57%85,449
Sep 30, 202524.4224.5424.3524.4824.480.66%13,901
Sep 29, 202524.2224.3224.2224.3224.320.98%30,084
Sep 26, 202523.9624.1623.9624.0824.080.66%9,549