First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
27.35
-0.41 (-1.46%)
Mar 2, 2026, 4:00 PM EST - Market closed
IFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 27.33 | 27.43 | 27.15 | 27.35 | 27.35 | -1.45% | 20,686 |
| Feb 27, 2026 | 27.82 | 27.91 | 27.68 | 27.76 | 27.76 | -0.14% | 17,622 |
| Feb 26, 2026 | 27.80 | 27.86 | 27.60 | 27.79 | 27.79 | -0.49% | 40,917 |
| Feb 25, 2026 | 27.84 | 27.98 | 27.79 | 27.93 | 27.93 | 1.31% | 49,915 |
| Feb 24, 2026 | 27.52 | 27.65 | 27.52 | 27.57 | 27.57 | 0.20% | 227,187 |
| Feb 23, 2026 | 27.74 | 27.74 | 27.40 | 27.52 | 27.52 | -0.09% | 13,561 |
| Feb 20, 2026 | 27.45 | 27.65 | 27.36 | 27.54 | 27.54 | 0.78% | 22,271 |
| Feb 19, 2026 | 27.14 | 27.39 | 27.14 | 27.33 | 27.33 | -0.55% | 30,876 |
| Feb 18, 2026 | 27.31 | 27.63 | 27.31 | 27.48 | 27.48 | 0.49% | 17,834 |
| Feb 17, 2026 | 27.02 | 27.43 | 27.02 | 27.35 | 27.35 | 0.64% | 24,636 |
| Feb 13, 2026 | 26.98 | 27.27 | 26.96 | 27.17 | 27.17 | -0.23% | 297,788 |
| Feb 12, 2026 | 27.66 | 27.67 | 27.14 | 27.23 | 27.23 | -1.19% | 18,963 |
| Feb 11, 2026 | 27.52 | 27.68 | 27.41 | 27.56 | 27.56 | 0.33% | 56,936 |
| Feb 10, 2026 | 27.39 | 27.55 | 27.35 | 27.47 | 27.47 | -0.09% | 48,489 |
| Feb 9, 2026 | 27.14 | 27.59 | 27.14 | 27.50 | 27.50 | 1.55% | 78,237 |
| Feb 6, 2026 | 26.75 | 27.14 | 26.75 | 27.08 | 27.08 | 2.10% | 15,805 |
| Feb 5, 2026 | 26.59 | 26.81 | 26.48 | 26.52 | 26.52 | -1.67% | 18,751 |
| Feb 4, 2026 | 27.33 | 27.33 | 26.81 | 26.97 | 26.97 | 0.26% | 85,544 |
| Feb 3, 2026 | 26.67 | 27.01 | 26.67 | 26.90 | 26.90 | 0.69% | 157,218 |
| Feb 2, 2026 | 26.67 | 26.79 | 26.58 | 26.72 | 26.72 | 0.39% | 39,481 |
| Jan 30, 2026 | 26.85 | 26.86 | 26.54 | 26.61 | 26.61 | -2.25% | 12,545 |
| Jan 29, 2026 | 27.24 | 27.29 | 27.01 | 27.22 | 27.22 | 0.39% | 11,177 |
| Jan 28, 2026 | 27.20 | 27.20 | 26.99 | 27.12 | 27.12 | 0.11% | 27,079 |
| Jan 27, 2026 | 26.76 | 27.09 | 26.76 | 27.09 | 27.09 | 1.52% | 12,938 |
| Jan 26, 2026 | 26.64 | 26.91 | 26.63 | 26.68 | 26.68 | 0.83% | 38,391 |
| Jan 23, 2026 | 26.35 | 26.53 | 26.18 | 26.46 | 26.46 | 0.64% | 47,250 |
| Jan 22, 2026 | 26.22 | 26.36 | 26.15 | 26.29 | 26.29 | 1.07% | 17,429 |
| Jan 21, 2026 | 25.91 | 26.12 | 25.78 | 26.02 | 26.02 | 1.52% | 35,545 |
| Jan 20, 2026 | 25.71 | 25.81 | 25.58 | 25.63 | 25.63 | -0.77% | 14,121 |
| Jan 16, 2026 | 25.88 | 25.91 | 25.73 | 25.83 | 25.83 | -0.03% | 12,689 |
| Jan 15, 2026 | 25.87 | 26.00 | 25.81 | 25.84 | 25.84 | -0.06% | 220,965 |
| Jan 14, 2026 | 25.79 | 25.92 | 25.72 | 25.85 | 25.85 | -0.19% | 23,479 |
| Jan 13, 2026 | 25.86 | 25.96 | 25.85 | 25.90 | 25.90 | -0.31% | 15,172 |
| Jan 12, 2026 | 25.76 | 26.14 | 25.76 | 25.98 | 25.98 | 0.89% | 70,676 |
| Jan 9, 2026 | 25.80 | 25.84 | 25.67 | 25.75 | 25.75 | 0.14% | 126,679 |
| Jan 8, 2026 | 25.63 | 25.75 | 25.56 | 25.72 | 25.72 | 0.17% | 12,479 |
| Jan 7, 2026 | 25.76 | 25.76 | 25.57 | 25.67 | 25.67 | -0.11% | 21,982 |
| Jan 6, 2026 | 25.67 | 25.75 | 25.58 | 25.70 | 25.70 | 0.68% | 262,290 |
| Jan 5, 2026 | 25.27 | 25.61 | 25.27 | 25.53 | 25.53 | 1.31% | 19,644 |
| Jan 2, 2026 | 25.04 | 25.28 | 25.04 | 25.20 | 25.19 | 1.47% | 13,865 |
| Dec 31, 2025 | 24.97 | 25.00 | 24.64 | 24.83 | 24.83 | 0.12% | 13,803 |
| Dec 30, 2025 | 24.87 | 25.01 | 24.80 | 24.80 | 24.80 | 0.16% | 23,366 |
| Dec 29, 2025 | 24.82 | 24.85 | 24.66 | 24.76 | 24.76 | -0.84% | 21,028 |
| Dec 26, 2025 | 24.82 | 24.99 | 24.82 | 24.97 | 24.97 | 0.52% | 4,219 |
| Dec 24, 2025 | 24.87 | 24.93 | 24.73 | 24.84 | 24.84 | -0.04% | 10,420 |
| Dec 23, 2025 | 24.90 | 24.94 | 24.69 | 24.85 | 24.85 | 0.26% | 11,417 |
| Dec 22, 2025 | 24.74 | 24.88 | 24.62 | 24.79 | 24.79 | 0.80% | 33,342 |
| Dec 19, 2025 | 24.57 | 24.73 | 24.54 | 24.59 | 24.59 | 0.86% | 13,842 |
| Dec 18, 2025 | 24.11 | 24.56 | 24.11 | 24.38 | 24.38 | 1.02% | 31,934 |
| Dec 17, 2025 | 24.43 | 24.44 | 24.06 | 24.13 | 24.13 | -0.58% | 11,122 |