Skip to main content
IC
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
21.36
+0.25 (1.18%)
At close: May 12, 2025, 4:00 PM
21.36
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.4921.4921.2821.36-1.17%5,063
May 9, 202521.1221.1821.0721.1121.111.11%2,759
May 8, 202521.0321.0820.8820.8820.88-0.19%15,475
May 7, 202520.9921.1420.9220.9220.92-1.04%7,867
May 6, 202521.1321.2521.1321.1421.14-0.05%5,432
May 5, 202521.1721.2121.1521.1521.150.33%2,036
May 2, 202521.0021.1821.0021.0821.080.96%6,535
May 1, 202520.8420.9220.6620.8820.880.68%103,640
Apr 30, 202520.7120.9120.6420.7420.74-0.72%4,765
Apr 29, 202520.8720.9120.7520.8920.890.29%16,777
Apr 28, 202520.7020.8320.6320.8320.831.17%40,323
Apr 25, 202520.5420.6520.4520.5920.59-14,802
Apr 24, 202520.4420.6520.4420.5920.590.68%10,375
Apr 23, 202520.5720.5720.3620.4520.450.69%11,799
Apr 22, 202520.1320.4520.1320.3120.311.63%24,387
Apr 21, 202520.1520.1619.8219.9819.980.17%9,988
Apr 17, 202519.7320.1419.7319.9519.950.91%4,874
Apr 16, 202520.0120.0119.7719.7719.77-0.40%5,434
Apr 15, 202519.9720.0019.8519.8519.850.53%3,709
Apr 14, 202520.3820.3819.6219.7519.750.64%7,169
Apr 11, 202519.2119.6219.1619.6219.622.56%22,383
Apr 10, 202519.2519.2518.8219.1319.13-0.83%8,589
Apr 9, 202518.2419.2918.1419.2919.297.29%14,187
Apr 8, 202518.6318.6317.9817.9817.98-0.99%13,273
Apr 7, 202516.8818.4016.8818.1618.16-3.06%28,243
Apr 4, 202519.1719.1718.7018.7318.73-5.46%35,165
Apr 3, 202520.0120.0119.8019.8219.82-1.56%28,569
Apr 2, 202519.9720.1319.9720.1320.130.78%11,827
Apr 1, 202519.8920.0319.8919.9819.98-0.12%12,672
Mar 31, 202519.8720.0019.8420.0020.00-0.70%12,314
Mar 28, 202520.2220.2220.1220.1420.14-0.98%16,996
Mar 27, 202520.3020.3920.3020.3420.340.44%6,117
Mar 26, 202520.5820.5820.2220.2520.25-0.83%9,501
Mar 25, 202520.4420.4420.4220.4220.420.15%2,513
Mar 24, 202520.4120.4420.3420.3920.390.49%7,852
Mar 21, 202520.2520.3520.2520.2920.29-0.51%10,669
Mar 20, 202520.4220.4320.3620.4020.40-1.07%191,042
Mar 19, 202520.5720.6420.5020.6220.620.14%12,062
Mar 18, 202520.4520.6320.4520.5920.590.52%38,667
Mar 17, 202520.1820.5020.1820.4820.481.24%31,769
Mar 14, 202520.1520.2320.1520.2320.231.71%4,443
Mar 13, 202519.9219.9619.8519.8919.89-0.50%14,759
Mar 12, 202520.0520.0819.9019.9919.990.15%31,256
Mar 11, 202520.0520.0519.8119.9619.960.30%23,664
Mar 10, 202519.9720.0619.8219.9019.90-2.40%25,986
Mar 7, 202520.3120.3920.2020.3920.390.69%14,141
Mar 6, 202520.1520.2720.0820.2520.250.05%6,278
Mar 5, 202520.1820.2920.0820.2420.242.17%7,786
Mar 4, 202519.7319.9219.6519.8119.810.20%16,546
Mar 3, 202519.9519.9919.7719.7719.770.25%17,960