loading

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 October 10, 2025, is $24.05.
  • 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 12,299% to $24.05 now.
  • The 52-week high stock price for IFV is $24.85, representing a 3.30% increase from the current share price, occurred on October 03, 2025.
  • The 52-week low stock price for IFV is $16.88, indicating a -29.83% decrease from the current share price, occurred on April 07, 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:
Date High Low High - Low Volume % Change
Oct 10, 2025 $24.43 $24.05 $0.3806 23,059.0 -1.90%
Oct 09, 2025 $24.69 $24.49 $0.2007 12,725.0 -0.43%
Oct 08, 2025 $24.74 $24.52 $0.22 13,254.0 +0.28%
Oct 07, 2025 $24.77 $24.50 $0.27 18,521.0 -0.72%
Oct 06, 2025 $24.83 $24.62 $0.2089 22,306.0 +0.03%
Oct 03, 2025 $24.85 $24.66 $0.1901 31,503.0 +0.40%
Oct 02, 2025 $24.75 $24.53 $0.22 94,458.0 +0.04%
Oct 01, 2025 $24.71 $24.49 $0.2199 85,449.0 +0.57%
Sep 30, 2025 $24.54 $24.35 $0.19 13,901.0 +0.66%
Sep 29, 2025 $24.32 $24.22 $0.10 30,084.0 +0.98%
Sep 26, 2025 $24.16 $23.96 $0.1988 9,549.0 +0.66%
Sep 25, 2025 $23.98 $23.81 $0.1685 4,956.0 -0.93%
Sep 24, 2025 $24.23 $24.04 $0.1899 14,182.0 -0.14%
Sep 23, 2025 $24.37 $24.15 $0.2192 9,350.0 -0.34%
Sep 22, 2025 $24.35 $24.09 $0.26 19,340.0 +0.15%
Sep 19, 2025 $24.27 $24.19 $0.0799 14,177.0 -0.11%
Sep 18, 2025 $24.35 $24.20 $0.155 9,264.0 -0.39%
Sep 17, 2025 $24.54 $24.26 $0.2792 12,390.0 -0.29%
Sep 16, 2025 $24.49 $24.26 $0.227 18,931.0 -0.07%
Sep 15, 2025 $24.58 $24.37 $0.21 12,464.0 +0.43%
Sep 12, 2025 $24.40 $24.20 $0.1992 8,256.0 -0.14%
Sep 11, 2025 $24.42 $24.17 $0.2443 14,084.0 +1.52%

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
Oct, 2025 $24.85 $24.05 $0.7956 324,334.0 -1.74%
Sep, 2025 $24.58 $23.48 $1.10 294,350.0 +2.10%
Aug, 2025 $24.54 $22.58 $1.96 683,449.0 +4.35%
Jul, 2025 $23.86 $22.60 $1.26 1,332,624.0 +0.25%
Jun, 2025 $22.92 $21.98 $0.94 1,270,518.0 +3.92%
May, 2025 $22.24 $20.66 $1.58 341,820.0 +6.35%
Apr, 2025 $20.91 $16.88 $4.03 328,632.0 +3.70%
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%
exchange_traded_fund VTV
$182.87
price down icon 1.71%
exchange_traded_fund VUG
$470.44
price down icon 3.30%
exchange_traded_fund IJH
$63.25
price down icon 2.83%
exchange_traded_fund EFA
$92.24
price down icon 1.84%
exchange_traded_fund IWF
$459.47
price down icon 3.19%
exchange_traded_fund QQQ
$589.50
price down icon 3.47%
Cap:     |  Volume (24h):