First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
24.18
+0.19 (0.77%)
At close: Oct 15, 2026, 4:00 PM EDT
24.17
0.00 (-0.02%)
After-hours: Oct 15, 2026, 4:15 PM EDT
IFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.95 | 24.19 | 23.95 | 24.18 | 24.18 | 0.77% | 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 |
| Aug 27, 2026 | 26.58 | 26.63 | 26.25 | 26.41 | 26.31 | 0.63% | 4,050 |
| Aug 26, 2026 | 26.36 | 26.47 | 26.21 | 26.25 | 26.15 | -0.42% | 11,081 |
| Aug 25, 2026 | 26.30 | 26.40 | 26.16 | 26.36 | 26.26 | 1.20% | 48,490 |
| Aug 24, 2026 | 26.05 | 26.13 | 25.93 | 26.04 | 25.95 | -0.63% | 56,616 |
| Aug 21, 2026 | 26.18 | 26.35 | 26.14 | 26.21 | 26.11 | 1.70% | 228,600 |
| Aug 20, 2026 | 25.81 | 26.20 | 25.77 | 25.77 | 25.67 | -1.37% | 64,859 |
| Aug 19, 2026 | 26.26 | 26.26 | 26.01 | 26.13 | 26.03 | 0.85% | 18,207 |
| Aug 18, 2026 | 26.08 | 26.08 | 25.84 | 25.91 | 25.81 | -2.20% | 37,566 |
| Aug 17, 2026 | 26.53 | 26.67 | 26.49 | 26.49 | 26.39 | 0.51% | 21,913 |
| Aug 14, 2026 | 26.40 | 26.49 | 26.30 | 26.36 | 26.26 | 0.25% | 21,052 |
| Aug 13, 2026 | 26.17 | 26.41 | 26.17 | 26.29 | 26.19 | 0.54% | 29,567 |
| Aug 12, 2026 | 26.28 | 26.38 | 26.15 | 26.15 | 26.05 | 0.64% | 21,043 |
| Aug 11, 2026 | 25.98 | 26.08 | 25.90 | 25.98 | 25.89 | 0.11% | 7,367 |
| Aug 10, 2026 | 25.99 | 26.06 | 25.89 | 25.96 | 25.86 | -0.56% | 13,799 |
| Aug 7, 2026 | 26.14 | 26.18 | 26.02 | 26.10 | 26.00 | 0.68% | 25,001 |
| Aug 6, 2026 | 25.99 | 26.11 | 25.83 | 25.93 | 25.83 | -0.52% | 18,131 |