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 (%)
Aug 31, 2016 19.81 19.83 19.68 19.76 57,376 -0.06(-0.30%)
Aug 30, 2016 19.92 19.92 19.76 19.82 47,255 -0.07(-0.34%)
Aug 29, 2016 19.78 19.95 19.78 19.89 73,984 +0.07(+0.38%)
Aug 26, 2016 20.02 20.04 19.72 19.81 92,496 -0.09(-0.47%)
Aug 25, 2016 19.94 19.97 19.87 19.91 56,839 -0.01(-0.05%)
Aug 24, 2016 20.01 20.02 19.90 19.92 135,136 -0.12(-0.60%)
Aug 23, 2016 20.03 20.09 19.99 20.04 56,208 +0.13(+0.66%)
Aug 22, 2016 20.01 20.01 19.86 19.91 66,783 -0.10(-0.51%)
Aug 19, 2016 19.98 20.03 19.95 20.01 52,453 -0.03(-0.14%)
Aug 18, 2016 19.94 20.07 19.93 20.04 21,847 +0.15(+0.75%)
Aug 17, 2016 19.81 19.91 19.74 19.89 41,422 +0.01(+0.05%)
Aug 16, 2016 19.95 19.97 19.88 19.88 1,013,166 -0.18(-0.88%)
Aug 15, 2016 20.09 20.13 20.06 20.06 19,965 +0.03(+0.14%)
Aug 12, 2016 20.09 20.09 19.98 20.03 29,545 +0.01(+0.05%)
Aug 11, 2016 20.03 20.05 19.95 20.02 152,875 +0.16(+0.80%)
Aug 10, 2016 19.96 19.97 19.83 19.86 41,572 -0.07(-0.33%)
Aug 09, 2016 20.05 20.05 19.89 19.93 56,941 -0.05(-0.23%)
Aug 08, 2016 19.87 20.03 19.87 19.97 50,756 +0.06(+0.28%)
Aug 05, 2016 19.92 19.95 19.86 19.92 82,721 +0.15(+0.75%)
Aug 04, 2016 19.69 19.85 19.69 19.77 20,517 +0.02(+0.09%)
Aug 03, 2016 19.56 19.75 19.56 19.75 136,579 +0.16(+0.81%)
Aug 02, 2016 19.81 19.81 19.49 19.59 32,464 -0.19(-0.94%)
Aug 01, 2016 19.92 19.92 19.78 19.78 65,861 -0.19(-0.93%)
Jul 29, 2016 19.88 19.98 19.78 19.96 60,043 +0.14(+0.71%)
Jul 28, 2016 19.77 19.84 19.70 19.82 90,399 +0.11(+0.57%)
Jul 27, 2016 19.93 19.93 19.65 19.71 73,419 -0.21(-1.08%)
Jul 26, 2016 19.93 19.99 19.82 19.93 23,216 +0.06(+0.28%)
Jul 25, 2016 20.01 20.01 19.83 19.87 10,653 -0.04(-0.19%)
Jul 22, 2016 19.76 19.92 19.76 19.91 48,617 +0.08(+0.42%)
Jul 21, 2016 19.91 19.96 19.78 19.82 75,417 -0.04(-0.19%)
Jul 20, 2016 19.77 19.93 19.74 19.86 202,754 +0.05(+0.24%)
Jul 19, 2016 19.84 19.84 19.77 19.81 51,705 -0.11(-0.56%)
Jul 18, 2016 19.79 19.94 19.79 19.93 115,754 +0.07(+0.33%)
Jul 15, 2016 19.90 19.93 19.84 19.86 790,660 -0.03(-0.14%)
Jul 14, 2016 20.03 20.03 19.84 19.89 77,830 +0.08(+0.42%)
Jul 13, 2016 20.00 20.00 19.75 19.81 65,566 -0.07(-0.38%)
Jul 12, 2016 19.98 19.98 19.83 19.88 380,488 +0.19(+0.95%)
Jul 11, 2016 19.70 19.73 19.63 19.69 271,243 +0.07(+0.33%)
Jul 08, 2016 19.40 19.67 19.32 19.63 25,266 +0.31(+1.59%)
Jul 07, 2016 19.53 19.54 19.23 19.32 287,448 +0.05(+0.24%)
Jul 05, 2016 19.24 19.29 19.16 19.27 69,957 -0.25(-1.29%)
Jul 01, 2016 19.49 19.53 19.53 19.53 53,728 +0.16(+0.82%)
Jun 30, 2016 19.08 19.37 19.08 19.37 521,598 +0.24(+1.27%)
Jun 29, 2016 19.01 19.16 18.98 19.12 64,994 +0.35(+1.84%)
Jun 28, 2016 18.65 18.78 18.65 18.78 45,163 +0.32(+1.72%)
Jun 27, 2016 18.89 18.89 18.37 18.46 392,372 -0.44(-2.32%)
Jun 24, 2016 18.83 19.14 18.83 18.90 111,351 -0.58(-2.97%)
Jun 23, 2016 19.44 19.49 19.34 19.48 43,958 +0.26(+1.36%)
Jun 22, 2016 19.43 19.43 19.22 19.22 122,070 -0.10(-0.53%)
Jun 21, 2016 19.18 19.36 19.17 19.32 60,127 +0.07(+0.39%)
Jun 20, 2016 19.28 19.35 19.25 19.25 49,876 +0.17(+0.88%)
Jun 17, 2016 19.15 19.15 19.01 19.08 357,272 +0.07(+0.34%)
Jun 16, 2016 18.88 19.01 18.78 19.01 163,312 -0.02(-0.10%)
Jun 15, 2016 19.01 19.21 19.01 19.03 146,665 +0.04(+0.18%)
Jun 14, 2016 19.04 19.05 18.87 19.00 43,988 -0.02(-0.09%)
Jun 13, 2016 19.11 19.21 19.01 19.01 61,998 -0.11(-0.59%)
Jun 10, 2016 19.40 19.40 19.11 19.12 106,379 -0.26(-1.35%)
Jun 09, 2016 19.40 19.40 19.31 19.39 208,803 -0.01(-0.05%)
Jun 08, 2016 19.44 19.44 19.36 19.40 1,133,557 +0.02(+0.10%)
Jun 07, 2016 19.16 19.40 19.16 19.38 95,513 +0.07(+0.34%)
Jun 06, 2016 19.34 19.34 19.24 19.31 40,126 +0.12(+0.63%)
Jun 03, 2016 19.20 19.26 19.13 19.19 266,189 -0.02(-0.10%)
Jun 02, 2016 19.13 19.21 19.12 19.21 74,371 +0.04(+0.19%)
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.