Get the Stockscreener App
18.73
5.46%
-1.0818
After Hours:
18.79
0.0568
+0.30%
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History
The historical daily chart and data for First Trust Dorsey Wright International Focus 5 Etf stock (IFV), show that the latest closing stock price as of April 04, 2025, is $18.73.
- First Trust Dorsey Wright International Focus 5 Etf all-time high stock price is $25.18, occurred on June 04, 2021.
- The lowest First Trust Dorsey Wright International Focus 5 Etf stock price recorded was $0.194 on March 17, 2014. Since then, First Trust Dorsey Wright International Focus 5 Etf's stock price has risen over 9,556% to $18.73 now.
- The 52-week high stock price for IFV is $21.38, representing a 14.13% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for IFV is $18.48, indicating a -1.35% decrease from the current share price, occurred on January 13, 2025.
- The closing price of First Trust Dorsey Wright International Focus 5 Etf (IFV) stock in the beginning of 2024 was $23.31. The stock closed the year at $16.66, a loss of over -28.53% for the year.
The table below shows more information about IFV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $19.16 | $18.70 | $0.4647 | 35,165.0 | -5.46% |
| Apr 03, 2025 | $20.01 | $19.80 | $0.2099 | 28,569.0 | -1.56% |
| Apr 02, 2025 | $20.13 | $19.97 | $0.1638 | 11,827.0 | +0.78% |
| Apr 01, 2025 | $20.03 | $19.89 | $0.1424 | 12,672.0 | -0.12% |
| Mar 31, 2025 | $20.00 | $19.84 | $0.16 | 12,314.0 | -0.70% |
| Mar 28, 2025 | $20.22 | $20.12 | $0.10 | 16,996.0 | -0.98% |
| Mar 27, 2025 | $20.39 | $20.30 | $0.09 | 6,117.0 | +0.44% |
| Mar 26, 2025 | $20.58 | $20.22 | $0.3595 | 9,501.0 | -0.83% |
| Mar 25, 2025 | $20.44 | $20.42 | $0.0235 | 2,513.0 | +0.15% |
| Mar 24, 2025 | $20.44 | $20.34 | $0.0967 | 7,852.0 | +0.49% |
| Mar 21, 2025 | $20.35 | $20.25 | $0.0979 | 10,669.0 | -0.51% |
| Mar 20, 2025 | $20.43 | $20.36 | $0.0699 | 191,042.0 | -1.07% |
| Mar 19, 2025 | $20.64 | $20.50 | $0.1401 | 12,062.0 | +0.14% |
| Mar 18, 2025 | $20.63 | $20.45 | $0.18 | 38,667.0 | +0.52% |
| Mar 17, 2025 | $20.50 | $20.18 | $0.32 | 31,769.0 | +1.24% |
| Mar 14, 2025 | $20.23 | $20.14 | $0.085 | 4,443.0 | +1.71% |
| Mar 13, 2025 | $19.96 | $19.85 | $0.107 | 14,759.0 | -0.50% |
| Mar 12, 2025 | $20.08 | $19.90 | $0.18 | 31,256.0 | +0.15% |
| Mar 11, 2025 | $20.05 | $19.81 | $0.2427 | 23,664.0 | +0.30% |
| Mar 10, 2025 | $20.06 | $19.82 | $0.2369 | 25,986.0 | -2.40% |
| Mar 07, 2025 | $20.39 | $20.20 | $0.19 | 14,141.0 | +0.69% |
| Mar 06, 2025 | $20.27 | $20.08 | $0.185 | 6,278.0 | +0.05% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dorsey Wright International Focus 5 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dorsey Wright International Focus 5 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $20.13 | $18.70 | $1.43 | 123,398.0 | -6.33% |
| Mar, 2025 | $20.64 | $19.77 | $0.8701 | 485,964.0 | +1.42% |
| Feb, 2025 | $20.11 | $19.26 | $0.85 | 1,144,309.0 | +1.38% |
| Jan, 2025 | $19.75 | $18.48 | $1.27 | 2,436,523.0 | +1.47% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.49 | $19.00 | $1.49 | 1,097,632.0 | -2.88% |
| Nov, 2024 | $20.33 | $19.31 | $1.02 | 394,557.0 | -0.55% |
| Oct, 2024 | $21.00 | $19.79 | $1.21 | 655,900.0 | -5.52% |
| Sep, 2024 | $21.38 | $19.91 | $1.47 | 238,574.0 | +2.00% |
| Aug, 2024 | $20.86 | $18.63 | $2.23 | 504,314.0 | +1.83% |
| Jul, 2024 | $20.48 | $19.35 | $1.13 | 384,481.0 | +3.00% |
| Jun, 2024 | $20.15 | $19.39 | $0.7599 | 347,745.0 | -1.35% |
| May, 2024 | $20.20 | $19.18 | $1.02 | 392,438.0 | +3.32% |
| Apr, 2024 | $20.30 | $19.02 | $1.28 | 557,708.0 | -3.50% |
| Mar, 2024 | $20.19 | $19.57 | $0.62 | 588,525.0 | +1.99% |
| Feb, 2024 | $19.73 | $18.84 | $0.89 | 460,662.0 | +1.34% |
| Jan, 2024 | $19.63 | $18.48 | $1.15 | 795,931.0 | -0.97% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.73 | $18.53 | $1.20 | 2,318,526.0 | +4.88% |
| Nov, 2023 | $18.64 | $17.22 | $1.42 | 2,024,060.0 | +8.82% |
| Oct, 2023 | $17.87 | $16.99 | $0.8807 | 3,633,945.0 | -3.49% |
| Sep, 2023 | $18.69 | $17.65 | $1.04 | 664,071.0 | -2.15% |
| Aug, 2023 | $18.72 | $17.70 | $1.02 | 1,774,707.0 | -3.92% |
| Jul, 2023 | $18.91 | $17.65 | $1.26 | 1,919,008.0 | +4.37% |
| Jun, 2023 | $18.75 | $17.26 | $1.49 | 1,774,902.0 | +4.39% |
| May, 2023 | $18.03 | $17.20 | $0.8299 | 1,214,365.0 | -2.26% |
| Apr, 2023 | $17.85 | $16.98 | $0.87 | 778,854.0 | +2.78% |
| Mar, 2023 | $17.48 | $16.20 | $1.28 | 1,028,741.0 | +1.65% |
| Feb, 2023 | $17.79 | $16.88 | $0.91 | 1,488,993.0 | -4.23% |
| Jan, 2023 | $17.77 | $16.36 | $1.41 | 2,218,128.0 | +6.30% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):