First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
24.01
-0.01 (-0.06%)
Aug 14, 2025, 10:47 AM - Market open
IFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.06 | 24.11 | 23.94 | 24.03 | 24.03 | 0.45% | 11,753 |
| Aug 12, 2025 | 23.82 | 23.99 | 23.71 | 23.92 | 23.92 | 1.22% | 11,890 |
| Aug 11, 2025 | 23.75 | 23.75 | 23.59 | 23.63 | 23.63 | -0.68% | 8,865 |
| Aug 8, 2025 | 23.79 | 23.84 | 23.68 | 23.79 | 23.79 | 0.73% | 10,442 |
| Aug 7, 2025 | 23.66 | 23.68 | 23.51 | 23.62 | 23.62 | 0.75% | 382,418 |
| Aug 6, 2025 | 23.31 | 23.52 | 23.30 | 23.44 | 23.44 | 0.96% | 71,645 |
| Aug 5, 2025 | 23.26 | 23.32 | 23.11 | 23.22 | 23.22 | 0.58% | 5,034 |
| Aug 4, 2025 | 23.06 | 23.17 | 22.99 | 23.09 | 23.09 | 1.58% | 13,394 |
| Aug 1, 2025 | 22.79 | 22.83 | 22.58 | 22.73 | 22.73 | -1.09% | 20,450 |
| Jul 31, 2025 | 23.14 | 23.14 | 22.98 | 22.98 | 22.98 | -0.61% | 22,413 |
| Jul 30, 2025 | 23.22 | 23.34 | 23.09 | 23.12 | 23.12 | -0.99% | 19,261 |
| Jul 29, 2025 | 23.31 | 23.43 | 23.29 | 23.35 | 23.35 | 0.26% | 12,151 |
| Jul 28, 2025 | 23.52 | 23.52 | 23.22 | 23.29 | 23.29 | -1.82% | 14,891 |
| Jul 25, 2025 | 23.60 | 23.79 | 23.57 | 23.72 | 23.72 | 0.02% | 13,219 |
| Jul 24, 2025 | 23.84 | 23.86 | 23.67 | 23.72 | 23.72 | -0.59% | 18,271 |
| Jul 23, 2025 | 23.66 | 23.86 | 23.60 | 23.86 | 23.86 | 1.27% | 17,273 |
| Jul 22, 2025 | 23.44 | 23.59 | 23.43 | 23.56 | 23.56 | 0.60% | 7,337 |
| Jul 21, 2025 | 23.27 | 23.52 | 23.26 | 23.42 | 23.42 | 1.49% | 7,495 |
| Jul 18, 2025 | 23.21 | 23.26 | 23.07 | 23.07 | 23.07 | -0.02% | 24,217 |
| Jul 17, 2025 | 22.87 | 23.11 | 22.87 | 23.08 | 23.08 | 0.28% | 20,679 |
| Jul 16, 2025 | 23.32 | 23.32 | 22.83 | 23.01 | 23.01 | 0.26% | 19,126 |
| Jul 15, 2025 | 23.18 | 23.18 | 22.89 | 22.95 | 22.95 | -0.92% | 38,103 |
| Jul 14, 2025 | 23.15 | 23.22 | 23.10 | 23.16 | 23.16 | 0.44% | 36,107 |
| Jul 11, 2025 | 23.13 | 23.17 | 22.99 | 23.06 | 23.06 | -0.34% | 50,481 |
| Jul 10, 2025 | 22.98 | 23.28 | 22.98 | 23.14 | 23.14 | -0.24% | 850,608 |
| Jul 9, 2025 | 23.14 | 23.20 | 23.05 | 23.20 | 23.20 | 0.41% | 39,739 |
| Jul 8, 2025 | 22.92 | 23.15 | 22.90 | 23.10 | 23.10 | 1.09% | 32,308 |
| Jul 7, 2025 | 22.60 | 22.94 | 22.60 | 22.85 | 22.85 | 0.09% | 68,215 |
| Jul 3, 2025 | 22.85 | 22.93 | 22.78 | 22.83 | 22.83 | -0.26% | 10,716 |
| Jul 2, 2025 | 22.76 | 22.89 | 22.67 | 22.89 | 22.89 | -0.04% | 16,345 |
| Jul 1, 2025 | 22.97 | 22.97 | 22.71 | 22.90 | 22.90 | -0.09% | 8,290 |
| Jun 30, 2025 | 22.85 | 22.92 | 22.68 | 22.92 | 22.92 | 1.10% | 18,568 |
| Jun 27, 2025 | 22.86 | 22.87 | 22.60 | 22.67 | 22.67 | 0.53% | 326,876 |
| Jun 26, 2025 | 22.61 | 22.73 | 22.55 | 22.55 | 22.55 | 0.13% | 16,244 |
| Jun 25, 2025 | 22.42 | 22.68 | 22.42 | 22.52 | 22.26 | -0.64% | 9,635 |
| Jun 24, 2025 | 22.86 | 22.86 | 22.54 | 22.67 | 22.40 | 1.46% | 20,177 |
| Jun 23, 2025 | 22.10 | 22.34 | 22.03 | 22.34 | 22.08 | 1.59% | 42,853 |
| Jun 20, 2025 | 22.16 | 22.26 | 21.98 | 21.99 | 21.73 | -0.77% | 35,656 |
| Jun 18, 2025 | 22.28 | 22.32 | 22.12 | 22.16 | 21.90 | -0.43% | 16,363 |
| Jun 17, 2025 | 22.32 | 22.48 | 22.26 | 22.26 | 22.00 | -0.82% | 165,629 |
| Jun 16, 2025 | 22.64 | 22.68 | 22.44 | 22.44 | 22.18 | 0.76% | 81,317 |
| Jun 13, 2025 | 22.39 | 22.49 | 22.24 | 22.27 | 22.01 | -1.29% | 315,891 |
| Jun 12, 2025 | 22.68 | 22.70 | 22.54 | 22.56 | 22.30 | -0.27% | 33,561 |
| Jun 11, 2025 | 22.56 | 22.69 | 22.54 | 22.62 | 22.36 | 0.94% | 11,411 |
| Jun 10, 2025 | 22.50 | 22.60 | 22.38 | 22.41 | 22.15 | -0.20% | 18,005 |
| Jun 9, 2025 | 22.33 | 22.50 | 22.33 | 22.46 | 22.19 | 0.47% | 10,711 |
| Jun 6, 2025 | 22.28 | 22.47 | 22.28 | 22.35 | 22.09 | 0.13% | 12,790 |
| Jun 5, 2025 | 22.34 | 22.37 | 22.22 | 22.32 | 22.06 | 0.22% | 46,112 |
| Jun 4, 2025 | 22.41 | 22.41 | 22.17 | 22.27 | 22.01 | 0.91% | 48,141 |
| Jun 3, 2025 | 22.00 | 22.19 | 22.00 | 22.07 | 21.81 | -0.99% | 15,967 |