Get the Stockscreener App
21.61
0.23%
-0.05
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 May 16, 2025, is $21.61.
- 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 11,039% to $21.61 now.
- The 52-week high stock price for IFV is $21.67, representing a 0.28% increase from the current share price, occurred on May 15, 2025.
- The 52-week low stock price for IFV is $16.88, indicating a -21.89% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $21.61 | $21.52 | $0.095 | 5,144.0 | -0.23% |
| May 15, 2025 | $21.67 | $21.54 | $0.13 | 5,121.0 | +0.96% |
| May 14, 2025 | $21.50 | $21.42 | $0.08 | 3,905.0 | +0.35% |
| May 13, 2025 | $21.46 | $21.35 | $0.11 | 9,378.0 | +0.09% |
| May 12, 2025 | $21.49 | $21.22 | $0.27 | 8,974.0 | +1.18% |
| May 09, 2025 | $21.18 | $21.07 | $0.11 | 2,759.0 | +1.11% |
| May 08, 2025 | $21.08 | $20.88 | $0.1962 | 15,475.0 | -0.19% |
| May 07, 2025 | $21.14 | $20.92 | $0.22 | 7,867.0 | -1.04% |
| May 06, 2025 | $21.25 | $21.13 | $0.12 | 5,432.0 | -0.05% |
| May 05, 2025 | $21.21 | $21.15 | $0.0636 | 2,036.0 | +0.33% |
| May 02, 2025 | $21.18 | $21.00 | $0.1796 | 6,535.0 | +0.96% |
| May 01, 2025 | $20.92 | $20.66 | $0.26 | 103,640.0 | +0.68% |
| Apr 30, 2025 | $20.91 | $20.64 | $0.2707 | 4,765.0 | -0.72% |
| Apr 29, 2025 | $20.91 | $20.75 | $0.1597 | 16,777.0 | +0.29% |
| Apr 28, 2025 | $20.83 | $20.63 | $0.20 | 40,323.0 | +1.16% |
| Apr 25, 2025 | $20.65 | $20.45 | $0.20 | 14,802.0 | +0.00% |
| Apr 24, 2025 | $20.64 | $20.44 | $0.205 | 10,375.0 | +0.68% |
| Apr 23, 2025 | $20.57 | $20.36 | $0.21 | 11,799.0 | +0.69% |
| Apr 22, 2025 | $20.45 | $20.13 | $0.32 | 24,387.0 | +1.63% |
| Apr 21, 2025 | $20.16 | $19.82 | $0.3429 | 9,988.0 | +0.17% |
| Apr 17, 2025 | $20.14 | $19.73 | $0.405 | 4,874.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $21.67 | $20.66 | $1.01 | 181,410.0 | +4.19% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):