Get the Stockscreener App
27.23
1.19%
-0.3283
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 February 12, 2026, is $27.23.
- First Trust Dorsey Wright International Focus 5 Etf all-time high stock price is $27.68, occurred on February 11, 2026.
- 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 13,938% to $27.23 now.
- The 52-week high stock price for IFV is $27.68, representing a 1.64% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for IFV is $16.88, indicating a -38.02% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $27.67 | $27.14 | $0.5329 | 18,963.0 | -1.19% |
| Feb 11, 2026 | $27.68 | $27.41 | $0.275 | 56,936.0 | +0.33% |
| Feb 10, 2026 | $27.55 | $27.35 | $0.20 | 48,489.0 | -0.09% |
| Feb 09, 2026 | $27.59 | $27.14 | $0.45 | 78,237.0 | +1.55% |
| Feb 06, 2026 | $27.14 | $26.75 | $0.3893 | 15,805.0 | +2.10% |
| Feb 05, 2026 | $26.81 | $26.48 | $0.33 | 18,751.0 | -1.67% |
| Feb 04, 2026 | $27.33 | $26.81 | $0.52 | 85,544.0 | +0.26% |
| Feb 03, 2026 | $27.01 | $26.67 | $0.34 | 157,218.0 | +0.69% |
| Feb 02, 2026 | $26.79 | $26.58 | $0.2099 | 39,481.0 | +0.39% |
| Jan 30, 2026 | $26.86 | $26.54 | $0.3201 | 12,545.0 | -2.25% |
| Jan 29, 2026 | $27.29 | $27.01 | $0.28 | 11,177.0 | +0.39% |
| Jan 28, 2026 | $27.20 | $26.99 | $0.21 | 27,079.0 | +0.11% |
| Jan 27, 2026 | $27.09 | $26.76 | $0.3256 | 12,938.0 | +1.52% |
| Jan 26, 2026 | $26.91 | $26.63 | $0.2799 | 38,391.0 | +0.83% |
| Jan 23, 2026 | $26.53 | $26.18 | $0.3499 | 47,250.0 | +0.63% |
| Jan 22, 2026 | $26.36 | $26.15 | $0.21 | 17,429.0 | +1.07% |
| Jan 21, 2026 | $26.12 | $25.78 | $0.3388 | 35,545.0 | +1.52% |
| Jan 20, 2026 | $25.81 | $25.58 | $0.2307 | 14,121.0 | -0.78% |
| Jan 16, 2026 | $25.91 | $25.73 | $0.1794 | 12,689.0 | -0.03% |
| Jan 15, 2026 | $26.00 | $25.81 | $0.1899 | 220,965.0 | -0.06% |
| Jan 14, 2026 | $25.92 | $25.72 | $0.1999 | 23,479.0 | -0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $27.68 | $26.48 | $1.20 | 538,387.0 | +2.34% |
| Jan, 2026 | $27.29 | $25.04 | $2.25 | 1,012,156.0 | +7.17% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.01 | $24.06 | $0.95 | 323,699.0 | +2.35% |
| Nov, 2025 | $25.05 | $23.19 | $1.86 | 470,513.0 | -0.73% |
| Oct, 2025 | $24.98 | $24.05 | $0.9256 | 497,015.0 | -0.30% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):