Skip to main content
logo
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
27.20
-0.02 (-0.07%)
At close: Apr 16, 2026, 4:00 PM EDT
27.20
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:15 PM EDT

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202627.4127.4127.0127.2727.270.18%21,780
Apr 15, 202627.3327.3327.0627.2227.22-0.22%30,359
Apr 14, 202627.3327.4327.1927.2827.280.98%4,771
Apr 13, 202626.5327.0726.5327.0127.010.26%15,820
Apr 10, 202627.0627.0626.8726.9526.950.41%6,346
Apr 9, 202626.7826.9326.7726.8426.840.18%8,266
Apr 8, 202627.3727.3726.5626.7926.795.13%9,484
Apr 7, 202625.6225.6325.2825.4825.48-0.67%465,694
Apr 6, 202625.3925.7525.3925.6525.650.77%20,998
Apr 2, 202625.2125.5325.1925.4525.45-0.69%82,546
Apr 1, 202625.5025.7825.4625.6325.631.42%29,129
Mar 31, 202624.9925.3524.8425.2725.273.08%25,642
Mar 30, 202624.7224.7424.4324.5224.510.17%26,961
Mar 27, 202624.6124.6924.3924.4724.47-1.18%23,480
Mar 26, 202624.8425.1224.7024.7724.77-2.13%46,119
Mar 25, 202625.4725.4725.1825.3025.302.06%436,855
Mar 24, 202624.6524.8524.5524.7924.79-0.43%40,113
Mar 23, 202624.8625.1624.7324.9024.891.97%23,214
Mar 20, 202625.0825.0824.3024.4224.41-2.79%15,092
Mar 19, 202624.8025.3124.6725.1225.11-0.95%98,536
Mar 18, 202625.5925.6325.2225.3625.35-1.00%305,708
Mar 17, 202625.6125.7825.5425.6225.610.45%53,451
Mar 16, 202625.5225.6125.3725.5025.501.23%32,702
Mar 13, 202625.4525.4525.1225.1925.18-1.69%16,574
Mar 12, 202625.6925.7925.5825.6325.62-1.49%14,660
Mar 11, 202625.9826.1725.8826.0226.01-0.05%57,390
Mar 10, 202626.0926.4025.9826.0326.020.97%266,609
Mar 9, 202625.2725.9025.0925.7825.77-0.13%31,591
Mar 6, 202625.4725.9725.4725.8125.80-0.78%38,602
Mar 5, 202626.3126.3125.7026.0226.01-1.96%35,877
Mar 4, 202626.3026.6126.3026.5426.530.79%22,368
Mar 3, 202626.1426.4825.7526.3326.32-3.75%25,143
Mar 2, 202627.3327.4327.1527.3527.34-1.45%20,686
Feb 27, 202627.8227.9127.6827.7627.75-0.14%17,622
Feb 26, 202627.8027.8627.6027.7927.78-0.49%40,917
Feb 25, 202627.8427.9827.7927.9327.921.31%49,915
Feb 24, 202627.5227.6527.5227.5727.560.20%227,187
Feb 23, 202627.7427.7427.4027.5227.51-0.09%13,561
Feb 20, 202627.4527.6527.3627.5427.530.78%22,271
Feb 19, 202627.1427.3927.1427.3327.32-0.55%30,876
Feb 18, 202627.3127.6327.3127.4827.470.49%17,834
Feb 17, 202627.0227.4327.0227.3527.340.64%24,636
Feb 13, 202626.9827.2726.9627.1727.16-0.23%297,788
Feb 12, 202627.6627.6727.1427.2327.22-1.19%18,963
Feb 11, 202627.5227.6827.4127.5627.550.33%56,936
Feb 10, 202627.3927.5527.3527.4727.46-0.09%48,489
Feb 9, 202627.1427.5927.1427.5027.491.55%78,237
Feb 6, 202626.7527.1426.7527.0827.072.10%15,805
Feb 5, 202626.5926.8126.4826.5226.51-1.67%18,751
Feb 4, 202627.3327.3326.8126.9726.960.26%85,544