Get the Stockscreener App
28.36
2.31%
0.6398
After Hours:
28.43
0.075
+0.26%
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 06, 2026, is $28.36.
- First Trust Dorsey Wright International Focus 5 Etf all-time high stock price is $27.98, occurred on February 25, 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 14,516% to $28.36 now.
- The 52-week high stock price for IFV is $27.98, representing a -1.32% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for IFV is $20.88, indicating a -26.36% decrease from the current share price, occurred on May 08, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $28.50 | $27.97 | $0.53 | 59,950.0 | +2.31% |
| May 05, 2026 | $27.81 | $27.62 | $0.183 | 10,439.0 | +1.94% |
| May 04, 2026 | $27.49 | $27.07 | $0.4176 | 13,035.0 | -1.16% |
| May 01, 2026 | $27.64 | $27.46 | $0.1789 | 18,928.0 | -0.08% |
| Apr 30, 2026 | $27.59 | $27.09 | $0.4999 | 40,791.0 | +2.25% |
| Apr 29, 2026 | $27.04 | $26.77 | $0.27 | 11,879.0 | -0.47% |
| Apr 28, 2026 | $27.16 | $26.94 | $0.22 | 8,046.0 | -0.44% |
| Apr 27, 2026 | $27.37 | $27.09 | $0.28 | 92,136.0 | -0.02% |
| Apr 24, 2026 | $27.31 | $26.99 | $0.32 | 17,440.0 | +0.39% |
| Apr 23, 2026 | $27.37 | $26.93 | $0.44 | 11,022.0 | -1.14% |
| Apr 22, 2026 | $27.50 | $27.24 | $0.2599 | 21,245.0 | +1.34% |
| Apr 21, 2026 | $27.51 | $27.02 | $0.49 | 7,399.0 | -1.49% |
| Apr 20, 2026 | $27.56 | $27.28 | $0.28 | 269,109.0 | -0.39% |
| Apr 17, 2026 | $27.79 | $27.49 | $0.2999 | 6,244.0 | +1.23% |
| Apr 16, 2026 | $27.41 | $27.01 | $0.3995 | 21,780.0 | -0.07% |
| Apr 15, 2026 | $27.33 | $27.06 | $0.27 | 30,359.0 | -0.22% |
| Apr 14, 2026 | $27.43 | $27.19 | $0.24 | 4,771.0 | +0.99% |
| Apr 13, 2026 | $27.07 | $26.53 | $0.54 | 15,820.0 | +0.26% |
| Apr 10, 2026 | $27.06 | $26.87 | $0.1866 | 6,328.0 | +0.41% |
| Apr 09, 2026 | $26.93 | $26.77 | $0.1599 | 8,266.0 | +0.18% |
| Apr 08, 2026 | $27.37 | $26.56 | $0.81 | 9,404.0 | +5.13% |
| Apr 07, 2026 | $25.63 | $25.28 | $0.35 | 465,594.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $28.50 | $27.07 | $1.43 | 162,302.0 | +3.00% |
| Apr, 2026 | $27.79 | $25.19 | $2.60 | 1,180,306.0 | +8.94% |
| Mar, 2026 | $27.43 | $24.30 | $3.13 | 1,657,373.0 | -8.96% |
| Feb, 2026 | $27.98 | $26.48 | $1.50 | 1,261,494.0 | +4.30% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):