First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
20.14
-0.20 (-0.98%)
At close: Mar 28, 2025, 4:00 PM
19.66
-0.48 (-2.39%)
After-hours: Mar 28, 2025, 4:26 PM EDT
IFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.22 | 20.22 | 20.12 | 20.14 | 20.14 | -0.98% | 16,996 |
| Mar 27, 2025 | 20.30 | 20.39 | 20.30 | 20.34 | 20.34 | 0.44% | 6,117 |
| Mar 26, 2025 | 20.58 | 20.58 | 20.22 | 20.25 | 20.25 | -0.83% | 9,501 |
| Mar 25, 2025 | 20.44 | 20.44 | 20.42 | 20.42 | 20.42 | 0.15% | 2,513 |
| Mar 24, 2025 | 20.41 | 20.44 | 20.34 | 20.39 | 20.39 | 0.49% | 7,852 |
| Mar 21, 2025 | 20.25 | 20.35 | 20.25 | 20.29 | 20.29 | -0.51% | 10,669 |
| Mar 20, 2025 | 20.42 | 20.43 | 20.36 | 20.40 | 20.40 | -1.07% | 191,042 |
| Mar 19, 2025 | 20.57 | 20.64 | 20.50 | 20.62 | 20.62 | 0.14% | 12,062 |
| Mar 18, 2025 | 20.45 | 20.63 | 20.45 | 20.59 | 20.59 | 0.52% | 38,667 |
| Mar 17, 2025 | 20.18 | 20.50 | 20.18 | 20.48 | 20.48 | 1.24% | 31,769 |
| Mar 14, 2025 | 20.15 | 20.23 | 20.15 | 20.23 | 20.23 | 1.71% | 4,443 |
| Mar 13, 2025 | 19.92 | 19.96 | 19.85 | 19.89 | 19.89 | -0.50% | 14,759 |
| Mar 12, 2025 | 20.05 | 20.08 | 19.90 | 19.99 | 19.99 | 0.15% | 31,256 |
| Mar 11, 2025 | 20.05 | 20.05 | 19.81 | 19.96 | 19.96 | 0.30% | 23,664 |
| Mar 10, 2025 | 19.97 | 20.06 | 19.82 | 19.90 | 19.90 | -2.40% | 25,986 |
| Mar 7, 2025 | 20.31 | 20.39 | 20.20 | 20.39 | 20.39 | 0.69% | 14,141 |
| Mar 6, 2025 | 20.15 | 20.27 | 20.08 | 20.25 | 20.25 | 0.05% | 6,278 |
| Mar 5, 2025 | 20.18 | 20.29 | 20.08 | 20.24 | 20.24 | 2.17% | 7,786 |
| Mar 4, 2025 | 19.73 | 19.92 | 19.65 | 19.81 | 19.81 | 0.20% | 16,546 |
| Mar 3, 2025 | 19.95 | 19.99 | 19.77 | 19.77 | 19.77 | 0.25% | 17,960 |
| Feb 28, 2025 | 19.73 | 19.74 | 19.59 | 19.72 | 19.72 | -0.40% | 14,286 |
| Feb 27, 2025 | 19.81 | 19.93 | 19.80 | 19.80 | 19.80 | -0.98% | 11,572 |
| Feb 26, 2025 | 19.91 | 20.11 | 19.91 | 20.00 | 20.00 | 0.53% | 18,562 |
| Feb 25, 2025 | 19.97 | 19.97 | 19.85 | 19.89 | 19.89 | 0.17% | 13,230 |
| Feb 24, 2025 | 19.84 | 19.92 | 19.84 | 19.86 | 19.86 | 0.16% | 12,876 |
| Feb 21, 2025 | 19.97 | 20.02 | 19.81 | 19.83 | 19.83 | -0.68% | 13,725 |
| Feb 20, 2025 | 19.83 | 20.03 | 19.83 | 19.96 | 19.96 | 0.60% | 40,127 |
| Feb 19, 2025 | 19.86 | 19.87 | 19.79 | 19.84 | 19.84 | -0.45% | 21,758 |
| Feb 18, 2025 | 20.00 | 20.00 | 19.91 | 19.93 | 19.93 | -0.02% | 22,324 |
| Feb 14, 2025 | 19.98 | 20.00 | 19.93 | 19.93 | 19.93 | 0.34% | 18,846 |
| Feb 13, 2025 | 19.77 | 19.87 | 19.75 | 19.87 | 19.87 | 0.30% | 23,074 |
| Feb 12, 2025 | 19.68 | 19.86 | 19.66 | 19.81 | 19.81 | 0.64% | 43,532 |
| Feb 11, 2025 | 19.66 | 19.71 | 19.66 | 19.68 | 19.68 | -0.30% | 707,557 |
| Feb 10, 2025 | 19.73 | 19.74 | 19.68 | 19.74 | 19.74 | 0.71% | 8,449 |
| Feb 7, 2025 | 19.75 | 19.75 | 19.53 | 19.60 | 19.60 | -0.36% | 15,120 |
| Feb 6, 2025 | 19.66 | 19.70 | 19.63 | 19.67 | 19.67 | 0.36% | 22,374 |
| Feb 5, 2025 | 19.55 | 19.62 | 19.52 | 19.60 | 19.60 | 0.59% | 59,730 |
| Feb 4, 2025 | 19.45 | 19.60 | 19.42 | 19.49 | 19.49 | 0.74% | 68,332 |
| Feb 3, 2025 | 19.27 | 19.46 | 19.26 | 19.34 | 19.34 | -0.57% | 9,057 |
| Jan 31, 2025 | 19.65 | 19.75 | 19.45 | 19.45 | 19.45 | -1.11% | 26,808 |
| Jan 30, 2025 | 19.63 | 19.67 | 19.57 | 19.67 | 19.67 | 1.60% | 16,763 |
| Jan 29, 2025 | 19.39 | 19.44 | 19.34 | 19.36 | 19.36 | 0.08% | 10,634 |
| Jan 28, 2025 | 19.34 | 19.35 | 19.25 | 19.35 | 19.35 | -0.13% | 489,292 |
| Jan 27, 2025 | 19.35 | 19.37 | 19.29 | 19.37 | 19.37 | 0.10% | 28,477 |
| Jan 24, 2025 | 19.27 | 19.39 | 19.27 | 19.35 | 19.35 | 0.52% | 223,091 |
| Jan 23, 2025 | 19.20 | 19.25 | 19.18 | 19.25 | 19.25 | 0.84% | 111,565 |
| Jan 22, 2025 | 19.21 | 19.21 | 19.06 | 19.09 | 19.09 | -0.57% | 432,096 |
| Jan 21, 2025 | 19.23 | 19.23 | 19.10 | 19.20 | 19.20 | 1.20% | 21,494 |
| Jan 17, 2025 | 18.86 | 19.07 | 18.86 | 18.97 | 18.97 | 0.81% | 48,798 |
| Jan 16, 2025 | 18.83 | 18.88 | 18.80 | 18.82 | 18.82 | -0.02% | 32,671 |