First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
26.07
-0.13 (-0.51%)
Aug 24, 2026, 11:48 AM EDT - Market open
IFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 26.18 | 26.35 | 26.14 | 26.21 | 26.21 | 1.70% | 228,600 |
| Aug 20, 2026 | 25.81 | 26.20 | 25.77 | 25.77 | 25.77 | -1.37% | 64,859 |
| Aug 19, 2026 | 26.26 | 26.26 | 26.01 | 26.13 | 26.13 | 0.85% | 18,207 |
| Aug 18, 2026 | 26.08 | 26.08 | 25.84 | 25.91 | 25.91 | -2.20% | 37,566 |
| Aug 17, 2026 | 26.53 | 26.67 | 26.49 | 26.49 | 26.49 | 0.51% | 21,913 |
| Aug 14, 2026 | 26.40 | 26.49 | 26.30 | 26.36 | 26.36 | 0.25% | 21,052 |
| Aug 13, 2026 | 26.17 | 26.41 | 26.17 | 26.29 | 26.29 | 0.54% | 29,567 |
| Aug 12, 2026 | 26.28 | 26.38 | 26.15 | 26.15 | 26.15 | 0.64% | 21,043 |
| Aug 11, 2026 | 25.98 | 26.08 | 25.90 | 25.98 | 25.98 | 0.11% | 7,367 |
| Aug 10, 2026 | 25.99 | 26.06 | 25.89 | 25.96 | 25.96 | -0.56% | 13,799 |
| Aug 7, 2026 | 26.14 | 26.18 | 26.02 | 26.10 | 26.10 | 0.68% | 25,001 |
| Aug 6, 2026 | 25.99 | 26.11 | 25.83 | 25.93 | 25.93 | -0.52% | 18,131 |
| Aug 5, 2026 | 26.22 | 26.22 | 26.01 | 26.06 | 26.06 | 0.20% | 40,932 |
| Aug 4, 2026 | 25.70 | 26.10 | 25.70 | 26.01 | 26.01 | 1.91% | 30,156 |
| Aug 3, 2026 | 25.26 | 25.53 | 25.24 | 25.52 | 25.52 | 0.81% | 25,322 |
| Jul 31, 2026 | 25.45 | 25.45 | 24.98 | 25.32 | 25.32 | -0.10% | 52,534 |
| Jul 30, 2026 | 25.26 | 25.36 | 25.20 | 25.34 | 25.34 | 2.70% | 20,075 |
| Jul 29, 2026 | 24.75 | 25.05 | 24.65 | 24.67 | 24.67 | -0.59% | 28,299 |
| Jul 28, 2026 | 24.76 | 25.00 | 24.58 | 24.82 | 24.82 | -1.23% | 38,300 |
| Jul 27, 2026 | 25.18 | 25.29 | 24.97 | 25.13 | 25.13 | -0.34% | 53,626 |
| Jul 24, 2026 | 25.46 | 25.46 | 25.14 | 25.22 | 25.21 | -0.73% | 31,742 |
| Jul 23, 2026 | 25.50 | 25.51 | 25.32 | 25.40 | 25.40 | -0.83% | 29,969 |
| Jul 22, 2026 | 25.55 | 25.74 | 25.54 | 25.61 | 25.61 | 0.22% | 47,387 |
| Jul 21, 2026 | 25.54 | 25.67 | 25.27 | 25.56 | 25.56 | 2.11% | 30,089 |
| Jul 20, 2026 | 25.46 | 25.46 | 24.94 | 25.03 | 25.03 | -0.86% | 31,670 |
| Jul 17, 2026 | 24.95 | 25.41 | 24.89 | 25.25 | 25.25 | -0.62% | 53,611 |
| Jul 16, 2026 | 25.66 | 25.66 | 25.28 | 25.40 | 25.40 | -1.52% | 136,606 |
| Jul 15, 2026 | 25.82 | 25.91 | 25.58 | 25.80 | 25.80 | 0.29% | 29,686 |
| Jul 14, 2026 | 25.56 | 25.95 | 25.56 | 25.72 | 25.72 | 1.48% | 50,622 |
| Jul 13, 2026 | 25.57 | 25.63 | 25.32 | 25.35 | 25.35 | -2.27% | 35,185 |
| Jul 10, 2026 | 25.88 | 26.03 | 25.85 | 25.94 | 25.94 | -0.25% | 23,364 |
| Jul 9, 2026 | 26.04 | 26.10 | 25.91 | 26.00 | 26.00 | 0.87% | 20,509 |
| Jul 8, 2026 | 25.71 | 25.79 | 25.47 | 25.78 | 25.78 | -0.90% | 56,870 |
| Jul 7, 2026 | 26.06 | 26.31 | 25.90 | 26.01 | 26.01 | -2.51% | 317,474 |
| Jul 6, 2026 | 26.58 | 26.76 | 26.50 | 26.68 | 26.68 | 0.57% | 319,915 |
| Jul 2, 2026 | 26.84 | 26.89 | 26.10 | 26.53 | 26.53 | 0.23% | 43,940 |
| Jul 1, 2026 | 26.45 | 26.73 | 26.41 | 26.47 | 26.47 | -1.72% | 72,376 |
| Jun 30, 2026 | 26.82 | 27.00 | 26.69 | 26.93 | 26.93 | 1.27% | 17,394 |
| Jun 29, 2026 | 26.63 | 26.71 | 26.27 | 26.59 | 26.59 | 0.34% | 11,329 |
| Jun 26, 2026 | 26.51 | 26.65 | 26.42 | 26.50 | 26.50 | -1.56% | 14,938 |
| Jun 25, 2026 | 26.86 | 27.14 | 26.85 | 26.92 | 26.92 | 1.72% | 30,678 |
| Jun 24, 2026 | 26.81 | 26.90 | 26.58 | 26.72 | 26.47 | -0.60% | 44,737 |
| Jun 23, 2026 | 26.89 | 27.16 | 26.71 | 26.88 | 26.63 | -3.58% | 128,935 |
| Jun 22, 2026 | 27.77 | 27.97 | 27.77 | 27.88 | 27.62 | 0.45% | 23,747 |
| Jun 18, 2026 | 27.64 | 27.81 | 27.64 | 27.75 | 27.49 | 0.16% | 10,208 |
| Jun 17, 2026 | 28.34 | 28.34 | 27.71 | 27.71 | 27.45 | -1.49% | 56,906 |
| Jun 16, 2026 | 28.50 | 28.50 | 28.02 | 28.13 | 27.86 | -0.53% | 188,673 |
| Jun 15, 2026 | 28.70 | 28.70 | 28.17 | 28.28 | 28.01 | 2.09% | 35,198 |
| Jun 12, 2026 | 27.61 | 27.88 | 27.40 | 27.70 | 27.44 | 0.66% | 35,071 |
| Jun 11, 2026 | 26.99 | 27.52 | 26.84 | 27.52 | 27.26 | 3.06% | 33,341 |