First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
24.08
+0.16 (0.68%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.96 | 24.16 | 23.96 | 24.08 | 24.08 | 0.66% | 9,549 |
| Sep 25, 2025 | 23.81 | 23.98 | 23.81 | 23.92 | 23.92 | -0.94% | 4,956 |
| Sep 24, 2025 | 24.04 | 24.23 | 24.04 | 24.15 | 24.08 | -0.14% | 14,182 |
| Sep 23, 2025 | 24.22 | 24.37 | 24.15 | 24.19 | 24.12 | -0.34% | 9,350 |
| Sep 22, 2025 | 24.16 | 24.35 | 24.09 | 24.27 | 24.20 | 0.15% | 19,340 |
| Sep 19, 2025 | 24.27 | 24.27 | 24.19 | 24.23 | 24.16 | -0.12% | 14,177 |
| Sep 18, 2025 | 24.24 | 24.35 | 24.20 | 24.26 | 24.19 | -0.39% | 9,264 |
| Sep 17, 2025 | 24.52 | 24.54 | 24.26 | 24.35 | 24.28 | -0.29% | 12,390 |
| Sep 16, 2025 | 24.26 | 24.49 | 24.26 | 24.42 | 24.35 | -0.07% | 18,931 |
| Sep 15, 2025 | 24.37 | 24.58 | 24.37 | 24.44 | 24.37 | 0.43% | 12,464 |
| Sep 12, 2025 | 24.22 | 24.40 | 24.20 | 24.34 | 24.27 | -0.14% | 8,256 |
| Sep 11, 2025 | 24.24 | 24.42 | 24.17 | 24.37 | 24.30 | 1.52% | 14,084 |
| Sep 10, 2025 | 24.07 | 24.15 | 23.94 | 24.01 | 23.94 | -0.50% | 23,962 |
| Sep 9, 2025 | 24.14 | 24.20 | 24.10 | 24.13 | 24.06 | -0.02% | 5,749 |
| Sep 8, 2025 | 24.21 | 24.21 | 23.96 | 24.13 | 24.06 | 0.92% | 20,961 |
| Sep 5, 2025 | 24.12 | 24.12 | 23.81 | 23.91 | 23.84 | 1.01% | 11,860 |
| Sep 4, 2025 | 23.62 | 23.73 | 23.53 | 23.67 | 23.60 | 0.19% | 11,321 |
| Sep 3, 2025 | 23.59 | 23.72 | 23.55 | 23.63 | 23.56 | 0.19% | 16,784 |
| Sep 2, 2025 | 23.58 | 23.61 | 23.48 | 23.58 | 23.51 | -1.65% | 12,785 |
| Aug 29, 2025 | 23.99 | 24.05 | 23.91 | 23.98 | 23.91 | -0.08% | 4,430 |
| Aug 28, 2025 | 24.04 | 24.07 | 23.76 | 24.00 | 23.93 | 0.34% | 8,459 |
| Aug 27, 2025 | 23.96 | 24.04 | 23.80 | 23.91 | 23.85 | -1.28% | 6,972 |
| Aug 26, 2025 | 24.20 | 24.30 | 24.14 | 24.23 | 24.16 | 0.05% | 32,052 |
| Aug 25, 2025 | 24.39 | 24.44 | 24.20 | 24.21 | 24.14 | -0.97% | 26,888 |
| Aug 22, 2025 | 24.06 | 24.54 | 24.06 | 24.45 | 24.38 | 1.53% | 9,659 |
| Aug 21, 2025 | 24.07 | 24.12 | 24.05 | 24.08 | 24.01 | -0.05% | 12,748 |
| Aug 20, 2025 | 24.05 | 24.17 | 24.00 | 24.10 | 24.03 | 0.40% | 7,381 |
| Aug 19, 2025 | 24.04 | 24.17 | 24.00 | 24.00 | 23.93 | -0.35% | 11,923 |
| Aug 18, 2025 | 24.12 | 24.15 | 24.06 | 24.08 | 24.02 | - | 7,878 |
| Aug 15, 2025 | 24.16 | 24.16 | 24.09 | 24.09 | 24.02 | 0.25% | 3,890 |
| Aug 14, 2025 | 24.08 | 24.10 | 23.87 | 24.03 | 23.96 | - | 15,278 |
| Aug 13, 2025 | 24.06 | 24.11 | 23.94 | 24.03 | 23.96 | 0.45% | 11,753 |
| Aug 12, 2025 | 23.82 | 23.99 | 23.71 | 23.92 | 23.85 | 1.22% | 11,890 |
| Aug 11, 2025 | 23.75 | 23.75 | 23.59 | 23.63 | 23.56 | -0.68% | 8,865 |
| Aug 8, 2025 | 23.79 | 23.84 | 23.68 | 23.79 | 23.72 | 0.73% | 10,442 |
| Aug 7, 2025 | 23.66 | 23.68 | 23.51 | 23.62 | 23.55 | 0.75% | 382,418 |
| Aug 6, 2025 | 23.31 | 23.52 | 23.30 | 23.44 | 23.38 | 0.96% | 71,645 |
| Aug 5, 2025 | 23.26 | 23.32 | 23.11 | 23.22 | 23.15 | 0.58% | 5,034 |
| Aug 4, 2025 | 23.06 | 23.17 | 22.99 | 23.09 | 23.02 | 1.58% | 13,394 |
| Aug 1, 2025 | 22.79 | 22.83 | 22.58 | 22.73 | 22.66 | -1.09% | 20,450 |
| Jul 31, 2025 | 23.14 | 23.14 | 22.98 | 22.98 | 22.91 | -0.61% | 22,413 |
| Jul 30, 2025 | 23.22 | 23.34 | 23.09 | 23.12 | 23.05 | -0.99% | 19,261 |
| Jul 29, 2025 | 23.31 | 23.43 | 23.29 | 23.35 | 23.28 | 0.26% | 12,151 |
| Jul 28, 2025 | 23.52 | 23.52 | 23.22 | 23.29 | 23.22 | -1.82% | 14,891 |
| Jul 25, 2025 | 23.60 | 23.79 | 23.57 | 23.72 | 23.65 | 0.02% | 13,219 |
| Jul 24, 2025 | 23.84 | 23.86 | 23.67 | 23.72 | 23.65 | -0.59% | 18,271 |
| Jul 23, 2025 | 23.66 | 23.86 | 23.60 | 23.86 | 23.79 | 1.27% | 17,273 |
| Jul 22, 2025 | 23.44 | 23.59 | 23.43 | 23.56 | 23.49 | 0.60% | 7,337 |
| Jul 21, 2025 | 23.27 | 23.52 | 23.26 | 23.42 | 23.35 | 1.49% | 7,495 |
| Jul 18, 2025 | 23.21 | 23.26 | 23.07 | 23.07 | 23.01 | -0.02% | 24,217 |