Get the Stockscreener App
26.02
1.87%
-0.66
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 July 07, 2026, is $26.02.
- First Trust Dorsey Wright International Focus 5 Etf all-time high stock price is $28.70, occurred on June 15, 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 13,312% to $26.02 now.
- The 52-week high stock price for IFV is $28.70, representing a 10.30% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for IFV is $22.58, indicating a -13.22% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $26.25 | $25.91 | $0.345 | 272,705.0 | -2.36% |
| Jul 06, 2026 | $26.76 | $26.50 | $0.2599 | 319,915.0 | +0.57% |
| Jul 02, 2026 | $26.89 | $26.10 | $0.79 | 43,940.0 | +0.23% |
| Jul 01, 2026 | $26.73 | $26.41 | $0.325 | 72,376.0 | -1.72% |
| Jun 30, 2026 | $27.00 | $26.68 | $0.315 | 17,394.0 | +1.27% |
| Jun 29, 2026 | $26.71 | $26.27 | $0.439 | 11,329.0 | +0.34% |
| Jun 26, 2026 | $26.65 | $26.41 | $0.235 | 14,938.0 | -1.56% |
| Jun 25, 2026 | $27.14 | $26.85 | $0.29 | 30,678.0 | +0.77% |
| Jun 24, 2026 | $26.90 | $26.58 | $0.3178 | 44,737.0 | -0.60% |
| Jun 23, 2026 | $27.16 | $26.71 | $0.45 | 128,935.0 | -3.58% |
| Jun 22, 2026 | $27.97 | $27.77 | $0.20 | 23,747.0 | +0.45% |
| Jun 18, 2026 | $27.81 | $27.64 | $0.1741 | 10,208.0 | +0.16% |
| Jun 17, 2026 | $28.34 | $27.71 | $0.6311 | 56,906.0 | -1.49% |
| Jun 16, 2026 | $28.50 | $28.02 | $0.48 | 188,673.0 | -0.53% |
| Jun 15, 2026 | $28.70 | $28.17 | $0.53 | 35,198.0 | +2.09% |
| Jun 12, 2026 | $27.88 | $27.40 | $0.48 | 35,071.0 | +0.66% |
| Jun 11, 2026 | $27.52 | $26.84 | $0.6775 | 33,341.0 | +3.06% |
| Jun 10, 2026 | $27.24 | $26.54 | $0.6999 | 33,550.0 | -1.34% |
| Jun 09, 2026 | $27.47 | $26.68 | $0.79 | 62,995.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $26.89 | $25.91 | $0.98 | 708,936.0 | -3.28% |
| Jun, 2026 | $28.70 | $26.27 | $2.43 | 1,041,155.0 | -4.67% |
| May, 2026 | $28.52 | $26.96 | $1.56 | 861,166.0 | +2.62% |
| 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% |
0.19%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):