Skip to main content

Dorsey Wright Dynamic Focus 5 ETF FT (NQ: FVC )

35.26 +0.37 (+1.06%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.45 34.62 34.41 34.44 5,079 -0.09(-0.26%)
Mar 27, 2024 34.50 34.53 34.26 34.53 4,098 +0.20(+0.58%)
Mar 26, 2024 34.43 34.44 34.23 34.33 7,281 +0.08(+0.23%)
Mar 25, 2024 34.33 34.37 34.24 34.25 11,990 -0.27(-0.78%)
Mar 22, 2024 34.42 34.52 34.35 34.52 1,430 +0.11(+0.32%)
Mar 21, 2024 34.41 34.61 34.41 34.41 8,638 +0.14(+0.40%)
Mar 20, 2024 33.93 34.28 33.88 34.28 10,335 +0.39(+1.16%)
Mar 19, 2024 33.64 33.88 33.63 33.88 5,401 +0.09(+0.28%)
Mar 18, 2024 33.97 33.97 33.79 33.79 6,377 -0.05(-0.15%)
Mar 15, 2024 33.77 33.90 33.71 33.84 17,365 -0.03(-0.09%)
Mar 14, 2024 33.92 33.94 33.81 33.87 2,139 -0.21(-0.61%)
Mar 13, 2024 34.15 34.20 34.08 34.08 8,545 -0.11(-0.32%)
Mar 12, 2024 34.02 34.19 34.01 34.19 6,577 +0.22(+0.64%)
Mar 11, 2024 33.92 33.99 33.91 33.97 4,262 -0.20(-0.58%)
Mar 08, 2024 34.45 34.46 34.09 34.17 4,603 -0.20(-0.58%)
Mar 07, 2024 34.27 34.46 34.27 34.36 10,609 +0.20(+0.58%)
Mar 06, 2024 34.08 34.18 33.83 34.17 16,154 +0.35(+1.03%)
Mar 05, 2024 34.08 34.08 33.82 33.82 8,150 -0.36(-1.05%)
Mar 04, 2024 34.27 34.29 34.18 34.18 3,602 +0.03(+0.09%)
Mar 01, 2024 33.90 34.28 33.90 34.15 12,270 +0.24(+0.70%)
Feb 29, 2024 33.71 33.91 33.70 33.91 23,000 +0.33(+0.98%)
Feb 28, 2024 33.51 33.71 33.51 33.58 4,056 -0.07(-0.21%)
Feb 27, 2024 33.62 33.73 33.53 33.65 10,539 +0.02(+0.05%)
Feb 26, 2024 33.54 33.71 33.54 33.63 12,557 +0.04(+0.11%)
Feb 23, 2024 33.54 33.64 33.49 33.59 12,428 +0.07(+0.22%)
Feb 22, 2024 33.47 33.58 33.42 33.52 28,888 +0.51(+1.54%)
Feb 21, 2024 32.92 33.01 32.85 33.01 16,700 -0.20(-0.60%)
Feb 20, 2024 33.22 33.22 32.96 33.21 17,448 -0.08(-0.23%)
Feb 16, 2024 33.43 33.52 33.25 33.29 38,103 -0.17(-0.51%)
Feb 15, 2024 33.44 33.60 33.43 33.46 16,981 +0.05(+0.15%)
Feb 14, 2024 33.26 33.41 33.19 33.41 17,086 +0.29(+0.87%)
Feb 13, 2024 33.03 33.20 32.86 33.12 6,620 -0.35(-1.04%)
Feb 12, 2024 33.44 33.63 33.44 33.47 13,628 -0.06(-0.18%)
Feb 09, 2024 33.36 33.53 33.36 33.53 4,734 +0.27(+0.82%)
Feb 08, 2024 33.10 33.29 33.10 33.26 40,476 +0.12(+0.36%)
Feb 07, 2024 33.08 33.17 33.06 33.14 7,363 +0.16(+0.48%)
Feb 06, 2024 33.02 33.02 32.85 32.98 49,663 -0.07(-0.23%)
Feb 05, 2024 33.09 33.09 32.87 33.05 22,225 -0.03(-0.11%)
Feb 02, 2024 32.93 33.10 32.93 33.09 13,231 +0.22(+0.68%)
Feb 01, 2024 32.72 32.90 32.66 32.86 10,351 +0.19(+0.58%)
Jan 31, 2024 32.70 32.89 32.66 32.67 19,405 -0.31(-0.93%)
Jan 30, 2024 33.07 33.07 32.92 32.98 6,308 -0.07(-0.21%)
Jan 29, 2024 32.85 33.13 32.85 33.05 16,582 +0.19(+0.57%)
Jan 26, 2024 32.91 32.98 32.82 32.86 14,759 -0.14(-0.44%)
Jan 25, 2024 33.02 33.04 32.90 33.01 112,687 +0.09(+0.26%)
Jan 24, 2024 33.03 33.08 32.87 32.92 12,897 +0.03(+0.08%)
Jan 23, 2024 32.90 32.94 32.83 32.89 17,721 +0.02(+0.06%)
Jan 22, 2024 32.87 32.96 32.83 32.87 9,227 +0.07(+0.21%)
Jan 19, 2024 32.59 32.80 32.53 32.80 54,523 +0.28(+0.86%)
Jan 18, 2024 32.46 32.56 32.32 32.53 8,102 +0.30(+0.93%)
Jan 17, 2024 32.17 32.24 32.10 32.23 26,334 -0.10(-0.31%)
Jan 16, 2024 32.31 32.38 32.24 32.33 3,885 +0.00(+0.00%)
Jan 12, 2024 32.53 32.53 32.33 32.33 15,075 -0.07(-0.21%)
Jan 11, 2024 32.44 32.44 32.22 32.40 11,119 +0.04(+0.12%)
Jan 10, 2024 32.30 32.45 32.22 32.36 11,217 +0.07(+0.22%)
Jan 09, 2024 32.20 32.41 32.19 32.29 26,160 -0.01(-0.03%)
Jan 08, 2024 32.16 32.34 32.13 32.30 9,890 +0.32(+0.99%)
Jan 05, 2024 32.00 32.11 31.95 31.98 62,073 +0.07(+0.22%)
Jan 04, 2024 31.90 32.00 31.89 31.91 13,851 -0.10(-0.33%)
Jan 03, 2024 32.07 32.15 31.96 32.01 11,161 -0.28(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.