First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
22.67
+0.12 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed
IFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 22.14 | 22.29 | 22.10 | 22.29 | 22.03 | 1.06% | 24,611 |
| May 30, 2025 | 22.03 | 22.12 | 21.91 | 22.06 | 21.80 | 0.16% | 8,675 |
| May 29, 2025 | 22.10 | 22.12 | 21.99 | 22.02 | 21.76 | -0.18% | 31,221 |
| May 28, 2025 | 22.06 | 22.08 | 21.91 | 22.06 | 21.80 | -0.23% | 14,030 |
| May 27, 2025 | 22.12 | 22.24 | 22.10 | 22.11 | 21.85 | 0.87% | 12,840 |
| May 23, 2025 | 21.71 | 22.02 | 21.71 | 21.92 | 21.67 | -0.02% | 13,362 |
| May 22, 2025 | 21.94 | 21.99 | 21.90 | 21.93 | 21.67 | -0.20% | 5,955 |
| May 21, 2025 | 22.02 | 22.14 | 21.89 | 21.97 | 21.71 | - | 57,554 |
| May 20, 2025 | 21.88 | 22.04 | 21.87 | 21.97 | 21.71 | 0.32% | 14,519 |
| May 19, 2025 | 21.76 | 21.90 | 21.71 | 21.90 | 21.65 | 1.34% | 7,398 |
| May 16, 2025 | 21.59 | 21.62 | 21.52 | 21.61 | 21.36 | -0.23% | 5,144 |
| May 15, 2025 | 21.67 | 21.67 | 21.54 | 21.66 | 21.41 | 0.96% | 5,121 |
| May 14, 2025 | 21.48 | 21.50 | 21.42 | 21.46 | 21.21 | 0.35% | 3,905 |
| May 13, 2025 | 21.39 | 21.46 | 21.35 | 21.38 | 21.13 | 0.09% | 9,378 |
| May 12, 2025 | 21.49 | 21.49 | 21.22 | 21.36 | 21.11 | 1.17% | 8,978 |
| May 9, 2025 | 21.12 | 21.18 | 21.07 | 21.11 | 20.87 | 1.11% | 2,759 |
| May 8, 2025 | 21.03 | 21.08 | 20.88 | 20.88 | 20.64 | -0.19% | 15,475 |
| May 7, 2025 | 20.99 | 21.14 | 20.92 | 20.92 | 20.68 | -1.04% | 7,867 |
| May 6, 2025 | 21.13 | 21.25 | 21.13 | 21.14 | 20.89 | -0.05% | 5,432 |
| May 5, 2025 | 21.17 | 21.21 | 21.15 | 21.15 | 20.90 | 0.33% | 2,036 |
| May 2, 2025 | 21.00 | 21.18 | 21.00 | 21.08 | 20.84 | 0.96% | 6,535 |
| May 1, 2025 | 20.84 | 20.92 | 20.66 | 20.88 | 20.64 | 0.68% | 103,640 |
| Apr 30, 2025 | 20.71 | 20.91 | 20.64 | 20.74 | 20.50 | -0.72% | 4,765 |
| Apr 29, 2025 | 20.87 | 20.91 | 20.75 | 20.89 | 20.65 | 0.29% | 16,777 |
| Apr 28, 2025 | 20.70 | 20.83 | 20.63 | 20.83 | 20.59 | 1.17% | 40,323 |
| Apr 25, 2025 | 20.54 | 20.65 | 20.45 | 20.59 | 20.35 | - | 14,802 |
| Apr 24, 2025 | 20.44 | 20.65 | 20.44 | 20.59 | 20.35 | 0.68% | 10,375 |
| Apr 23, 2025 | 20.57 | 20.57 | 20.36 | 20.45 | 20.21 | 0.69% | 11,799 |
| Apr 22, 2025 | 20.13 | 20.45 | 20.13 | 20.31 | 20.07 | 1.63% | 24,387 |
| Apr 21, 2025 | 20.15 | 20.16 | 19.82 | 19.98 | 19.75 | 0.17% | 9,988 |
| Apr 17, 2025 | 19.73 | 20.14 | 19.73 | 19.95 | 19.72 | 0.91% | 4,874 |
| Apr 16, 2025 | 20.01 | 20.01 | 19.77 | 19.77 | 19.54 | -0.40% | 5,434 |