Get the Stockscreener App
26.84
0.18%
0.0479
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 April 09, 2026, is $26.84.
- 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 13,732% to $26.84 now.
- The 52-week high stock price for IFV is $27.98, representing a 4.27% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for IFV is $19.16, indicating a -28.60% decrease from the current share price, occurred on April 11, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $25.75 | $25.39 | $0.36 | 20,998.0 | +0.78% |
| Apr 02, 2026 | $25.53 | $25.19 | $0.34 | 82,546.0 | -0.69% |
| Apr 01, 2026 | $25.78 | $25.46 | $0.3193 | 29,129.0 | +1.42% |
| Mar 31, 2026 | $25.35 | $24.84 | $0.515 | 25,642.0 | +3.08% |
| Mar 30, 2026 | $24.74 | $24.43 | $0.31 | 26,961.0 | +0.17% |
| Mar 27, 2026 | $24.69 | $24.39 | $0.30 | 23,480.0 | -1.18% |
| Mar 26, 2026 | $25.12 | $24.70 | $0.42 | 46,119.0 | -2.12% |
| Mar 25, 2026 | $25.47 | $25.18 | $0.2899 | 436,855.0 | +2.06% |
| Mar 24, 2026 | $24.84 | $24.55 | $0.295 | 40,113.0 | -0.43% |
| Mar 23, 2026 | $25.16 | $24.73 | $0.4321 | 23,214.0 | +1.97% |
| Mar 20, 2026 | $25.08 | $24.30 | $0.78 | 15,092.0 | -2.79% |
| Mar 19, 2026 | $25.31 | $24.67 | $0.64 | 98,536.0 | -0.95% |
| Mar 18, 2026 | $25.63 | $25.22 | $0.41 | 305,708.0 | -1.01% |
| Mar 17, 2026 | $25.77 | $25.54 | $0.235 | 53,451.0 | +0.45% |
| Mar 16, 2026 | $25.61 | $25.37 | $0.2384 | 32,702.0 | +1.23% |
| Mar 13, 2026 | $25.45 | $25.12 | $0.3299 | 16,574.0 | -1.70% |
| Mar 12, 2026 | $25.79 | $25.58 | $0.21 | 14,660.0 | -1.49% |
| Mar 11, 2026 | $26.17 | $25.88 | $0.2899 | 57,390.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $27.37 | $25.19 | $2.18 | 624,203.0 | +6.19% |
| 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% |
0.48%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):