First Trust Dorsey Wright International Focus 5 ETF (IFV) Historical Stock Data
24.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFV is down -0.18% a day on average. There have been 13 days where First Trust Dorsey Wright International Focus 5 ETF closed green and 17 days where IFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 24.87 | 24.84 | ↓$0.03 (-0.12%) | 24.73 | 24.93 | 10.42K |
| 2025-12-23 | 24.90 | 24.85 | ↓$0.05 (-0.20%) | 24.69 | 24.94 | 11.23K |
| 2025-12-22 | 24.74 | 24.79 | ↑$0.05 (0.19%) | 24.62 | 24.88 | 30.33K |
| 2025-12-19 | 24.57 | 24.59 | ↑$0.02 (0.10%) | 24.54 | 24.73 | 13.24K |
| 2025-12-18 | 24.11 | 24.38 | ↑$0.27 (1.12%) | 24.11 | 24.56 | 29.25K |
| 2025-12-17 | 24.43 | 24.13 | ↓$0.30 (-1.21%) | 24.06 | 24.43 | 8.29K |
| 2025-12-16 | 24.23 | 24.27 | ↑$0.04 (0.18%) | 24.18 | 24.28 | 6.11K |
| 2025-12-15 | 24.50 | 24.37 | ↓$0.13 (-0.54%) | 24.29 | 24.53 | 18.42K |
| 2025-12-12 | 24.64 | 24.35 | ↓$0.29 (-1.20%) | 24.24 | 24.64 | 3.94K |
| 2025-12-11 | 24.63 | 24.57 | ↓$0.06 (-0.24%) | 24.43 | 24.67 | 9.38K |
| 2025-12-10 | 24.23 | 24.46 | ↑$0.23 (0.97%) | 24.17 | 24.46 | 10.22K |
| 2025-12-09 | 24.27 | 24.18 | ↓$0.09 (-0.37%) | 24.10 | 24.29 | 15.20K |
| 2025-12-08 | 24.34 | 24.31 | ↓$0.04 (-0.14%) | 24.19 | 24.40 | 12.64K |
| 2025-12-05 | 24.73 | 24.41 | ↓$0.32 (-1.29%) | 24.38 | 24.73 | 5.40K |
| 2025-12-04 | 24.24 | 24.34 | ↑$0.10 (0.41%) | 24.24 | 24.45 | 18.26K |
| 2025-12-03 | 24.11 | 24.26 | ↑$0.15 (0.62%) | 24.10 | 24.35 | 24.27K |
| 2025-12-02 | 24.13 | 24.20 | ↑$0.07 (0.29%) | 24.10 | 24.25 | 12K |
| 2025-12-01 | 24.10 | 24.18 | ↑$0.07 (0.31%) | 24.10 | 24.27 | 8.12K |
| 2025-11-28 | 24.21 | 24.23 | ↑$0.02 (0.09%) | 24.14 | 24.31 | 6.41K |
| 2025-11-26 | 24.03 | 24.09 | ↑$0.05 (0.23%) | 23.94 | 24.16 | 21.19K |
| 2025-11-25 | 23.94 | 23.87 | ↓$0.07 (-0.31%) | 23.70 | 23.97 | 11.47K |
| 2025-11-24 | 23.65 | 23.61 | ↓$0.04 (-0.16%) | 23.46 | 23.67 | 9.36K |
| 2025-11-21 | 23.53 | 23.43 | ↓$0.11 (-0.45%) | 23.19 | 23.53 | 5.93K |
| 2025-11-20 | 23.83 | 23.32 | ↓$0.51 (-2.13%) | 23.32 | 23.88 | 9.71K |
| 2025-11-19 | 24.02 | 23.73 | ↓$0.29 (-1.19%) | 23.70 | 24.02 | 6.34K |
| 2025-11-18 | 23.47 | 23.81 | ↑$0.34 (1.47%) | 23.47 | 23.85 | 14.18K |
| 2025-11-17 | 24.33 | 23.99 | ↓$0.34 (-1.38%) | 23.98 | 24.33 | 13.63K |
| 2025-11-14 | 24.30 | 24.38 | ↑$0.08 (0.32%) | 24.17 | 24.58 | 11.05K |
| 2025-11-13 | 24.76 | 24.70 | ↓$0.06 (-0.26%) | 24.60 | 24.90 | 39.94K |
| 2025-11-12 | 24.88 | 24.74 | ↓$0.14 (-0.56%) | 24.57 | 24.90 | 23.49K |
Create an account or log in to view more rows.
$IFV what caused the sell off in an otherwise good tech market today?
$IFV wtf is that dump
$IFV what time we going green?
$IFV buy and HODL
$IFV let’s go down baby 😉
$IFV Time to buy here
$IFV who here can't stand the CEO?
$IFV buy bitches
$IFV Good morning gang!
$IFV slap the ask.