First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
23.79
-0.19 (-0.80%)
Nov 6, 2026, 4:00 PM EST - Market closed
IFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.67 | 23.90 | 23.67 | 23.79 | 23.79 | -0.78% | 915,796 |
| Nov 5, 2026 | 24.45 | 24.47 | 23.98 | 23.98 | 23.98 | -2.00% | 33,096 |
| Nov 4, 2026 | 24.36 | 24.58 | 24.36 | 24.47 | 24.47 | 2.50% | 101,857 |
| Nov 3, 2026 | 23.95 | 23.99 | 23.82 | 23.87 | 23.87 | -0.18% | 22,528 |
| Nov 2, 2026 | 23.92 | 24.09 | 23.87 | 23.91 | 23.91 | 0.69% | 7,595 |
| Oct 30, 2026 | 23.95 | 23.95 | 23.61 | 23.75 | 23.75 | -1.01% | 208,418 |
| Oct 29, 2026 | 23.88 | 24.10 | 23.88 | 23.99 | 23.99 | 0.22% | 14,067 |
| Oct 28, 2026 | 23.84 | 24.02 | 23.74 | 23.94 | 23.94 | 0.45% | 9,583 |
| Oct 27, 2026 | 23.71 | 23.96 | 23.71 | 23.83 | 23.83 | 0.41% | 46,511 |
| Oct 26, 2026 | 23.87 | 23.87 | 23.69 | 23.73 | 23.73 | 0.53% | 5,045 |
| Oct 23, 2026 | 23.48 | 23.70 | 23.48 | 23.61 | 23.61 | -0.09% | 9,809 |
| Oct 22, 2026 | 23.91 | 23.91 | 23.63 | 23.63 | 23.63 | -2.12% | 17,581 |
| Oct 21, 2026 | 24.17 | 24.18 | 24.05 | 24.14 | 24.14 | 0.05% | 11,514 |
| Oct 20, 2026 | 23.93 | 24.24 | 23.91 | 24.13 | 24.13 | 0.42% | 27,107 |
| Oct 19, 2026 | 24.12 | 24.14 | 23.98 | 24.03 | 24.03 | -0.50% | 10,256 |
| Oct 16, 2026 | 24.41 | 24.41 | 24.06 | 24.15 | 24.15 | -0.09% | 29,549 |
| Oct 15, 2026 | 23.95 | 24.19 | 23.95 | 24.17 | 24.17 | 0.75% | 14,888 |
| Oct 14, 2026 | 24.02 | 24.11 | 23.89 | 23.99 | 23.99 | -1.25% | 19,190 |
| Oct 13, 2026 | 24.33 | 24.37 | 24.17 | 24.29 | 24.29 | 0.75% | 49,920 |
| Oct 12, 2026 | 24.19 | 24.24 | 24.11 | 24.11 | 24.11 | -0.96% | 19,812 |
| Oct 9, 2026 | 24.43 | 24.43 | 24.28 | 24.35 | 24.35 | 0.58% | 13,219 |
| Oct 8, 2026 | 24.14 | 24.27 | 24.00 | 24.21 | 24.21 | -1.14% | 44,925 |
| Oct 7, 2026 | 24.40 | 24.56 | 24.40 | 24.49 | 24.49 | -1.57% | 13,920 |
| Oct 6, 2026 | 24.97 | 25.06 | 24.82 | 24.88 | 24.88 | 0.18% | 6,432 |
| Oct 5, 2026 | 24.84 | 24.92 | 24.64 | 24.83 | 24.83 | -0.12% | 36,249 |
| Oct 2, 2026 | 24.88 | 25.01 | 24.74 | 24.86 | 24.86 | 0.95% | 10,239 |
| Oct 1, 2026 | 24.82 | 24.82 | 24.43 | 24.63 | 24.63 | -0.73% | 12,990 |
| Sep 30, 2026 | 25.18 | 25.18 | 24.76 | 24.81 | 24.81 | -0.99% | 29,705 |
| Sep 29, 2026 | 25.19 | 25.19 | 24.90 | 25.06 | 25.06 | -0.48% | 4,662 |
| Sep 28, 2026 | 25.18 | 25.23 | 25.18 | 25.18 | 25.18 | -0.75% | 9,626 |
| Sep 25, 2026 | 25.24 | 25.42 | 25.23 | 25.37 | 25.37 | 0.74% | 7,806 |
| Sep 24, 2026 | 25.15 | 25.32 | 25.09 | 25.18 | 25.18 | -0.54% | 12,237 |
| Sep 23, 2026 | 25.56 | 25.56 | 25.24 | 25.41 | 25.32 | -2.09% | 33,679 |
| Sep 22, 2026 | 25.90 | 26.03 | 25.71 | 25.95 | 25.86 | 0.78% | 8,178 |
| Sep 21, 2026 | 25.78 | 25.83 | 25.64 | 25.75 | 25.66 | 1.20% | 226,370 |
| Sep 18, 2026 | 25.41 | 25.48 | 25.33 | 25.45 | 25.35 | -0.79% | 233,018 |
| Sep 17, 2026 | 25.75 | 25.75 | 25.58 | 25.65 | 25.56 | 1.55% | 226,306 |
| Sep 16, 2026 | 25.43 | 25.58 | 25.26 | 25.26 | 25.16 | -0.55% | 13,205 |
| Sep 15, 2026 | 25.25 | 25.49 | 25.25 | 25.40 | 25.31 | -0.38% | 31,947 |
| Sep 14, 2026 | 25.32 | 25.72 | 25.29 | 25.50 | 25.40 | -2.02% | 12,065 |
| Sep 11, 2026 | 26.02 | 26.06 | 25.92 | 26.02 | 25.92 | 0.63% | 36,429 |
| Sep 10, 2026 | 25.97 | 26.07 | 25.86 | 25.86 | 25.76 | -1.55% | 6,958 |
| Sep 9, 2026 | 26.46 | 26.53 | 26.20 | 26.26 | 26.17 | -0.72% | 35,825 |
| Sep 8, 2026 | 26.63 | 26.63 | 26.43 | 26.45 | 26.36 | 0.24% | 4,326 |
| Sep 4, 2026 | 26.41 | 26.48 | 26.26 | 26.39 | 26.29 | 0.85% | 205,316 |
| Sep 3, 2026 | 26.02 | 26.25 | 26.01 | 26.17 | 26.07 | 1.20% | 35,170 |
| Sep 2, 2026 | 25.82 | 25.91 | 25.71 | 25.86 | 25.76 | 0.06% | 31,732 |
| Sep 1, 2026 | 25.92 | 26.07 | 25.77 | 25.84 | 25.74 | -1.52% | 44,255 |
| Aug 31, 2026 | 26.23 | 26.29 | 26.11 | 26.24 | 26.14 | -0.27% | 43,872 |
| Aug 28, 2026 | 26.45 | 26.59 | 26.20 | 26.31 | 26.21 | -0.39% | 32,295 |