MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IFV — First Trust Dorsey Wright International Focus 5 ETF
NasdaqFirst Trust Dorsey Wright International Focus 5 ETF
$24.91
+0.28(+1.15%)
- O
- 24.88
- H
- 25.01
- L
- 24.74
- V
- 10.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.91
Period Return+22.65%
Period High$28.70
Period Low$20.13
Avg Daily Volume43.8K
Total Trading Days365
IFV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.88 | $25.01 | $24.74 | $24.91 | +$0.28 | +1.15% | 10,238 | $24.89 | $24.74 $25.01 |
| Oct 1, 2026 | $24.82 | $24.82 | $24.43 | $24.63 | $-0.18 | -0.73% | 12,990 | $24.57 | $24.43 $24.82 |
| Sep 30, 2026 | $25.18 | $25.18 | $24.76 | $24.81 | $-0.25 | -0.99% | 29,705 | $24.87 | $24.76 $25.18 |
| Sep 29, 2026 | $25.19 | $25.19 | $24.90 | $25.06 | $-0.12 | -0.48% | 4,662 | $25.05 | $24.90 $25.19 |
| Sep 28, 2026 | $25.18 | $25.23 | $25.18 | $25.18 | $-0.19 | -0.75% | 9,626 | $25.21 | $25.18 $25.23 |
| Sep 25, 2026 | $25.24 | $25.42 | $25.23 | $25.37 | +$0.19 | +0.74% | 7,806 | $25.28 | $25.23 $25.42 |
| Sep 24, 2026 | $25.15 | $25.32 | $25.09 | $25.18 | $-0.23 | -0.90% | 12,237 | $25.20 | $25.09 $25.32 |
| Sep 23, 2026 | $25.56 | $25.56 | $25.24 | $25.41 | $-0.54 | -2.09% | 33,680 | $25.42 | $25.24 $25.56 |
| Sep 22, 2026 | $25.90 | $26.03 | $25.71 | $25.95 | +$0.20 | +0.78% | 8,178 | $25.82 | $25.71 $26.03 |
| Sep 21, 2026 | $25.78 | $25.83 | $25.64 | $25.75 | +$0.30 | +1.20% | 226,370 | $25.48 | $25.64 $25.83 |
| Sep 18, 2026 | $25.41 | $25.48 | $25.33 | $25.45 | $-0.20 | -0.79% | 233,019 | $25.44 | $25.33 $25.48 |
| Sep 17, 2026 | $25.75 | $25.75 | $25.58 | $25.65 | +$0.39 | +1.55% | 226,306 | $25.62 | $25.58 $25.75 |
| Sep 16, 2026 | $25.43 | $25.58 | $25.26 | $25.26 | $-0.14 | -0.55% | 13,206 | $25.48 | $25.26 $25.58 |
| Sep 15, 2026 | $25.25 | $25.49 | $25.25 | $25.40 | $-0.10 | -0.38% | 31,947 | $25.35 | $25.25 $25.49 |
| Sep 14, 2026 | $25.32 | $25.72 | $25.29 | $25.50 | $-0.52 | -2.02% | 12,065 | $25.44 | $25.29 $25.72 |
| Sep 11, 2026 | $26.02 | $26.06 | $25.92 | $26.02 | +$0.16 | +0.63% | 36,429 | $25.98 | $25.92 $26.06 |
| Sep 10, 2026 | $25.97 | $26.07 | $25.86 | $25.86 | $-0.41 | -1.55% | 6,959 | $26.00 | $25.86 $26.07 |
| Sep 9, 2026 | $26.46 | $26.53 | $26.20 | $26.26 | $-0.19 | -0.72% | 35,825 | $26.28 | $26.20 $26.53 |
| Sep 8, 2026 | $26.63 | $26.63 | $26.43 | $26.45 | +$0.06 | +0.24% | 4,327 | $26.53 | $26.43 $26.63 |
| Sep 4, 2026 | $26.41 | $26.48 | $26.26 | $26.39 | +$0.22 | +0.85% | 205,317 | $26.42 | $26.26 $26.48 |
| Sep 3, 2026 | $26.02 | $26.25 | $26.01 | $26.17 | +$0.31 | +1.20% | 35,170 | $26.12 | $26.01 $26.25 |
| Sep 2, 2026 | $25.82 | $25.91 | $25.71 | $25.86 | +$0.02 | +0.06% | 31,732 | $25.81 | $25.71 $25.91 |
| Sep 1, 2026 | $25.92 | $26.07 | $25.77 | $25.84 | $-0.40 | -1.52% | 44,256 | $25.89 | $25.77 $26.07 |
| Aug 31, 2026 | $26.23 | $26.29 | $26.11 | $26.24 | $-0.07 | -0.27% | 43,872 | $26.18 | $26.11 $26.29 |
| Aug 28, 2026 | $26.45 | $26.59 | $26.20 | $26.31 | $-0.10 | -0.39% | 32,295 | $26.32 | $26.20 $26.59 |
| Aug 27, 2026 | $26.58 | $26.63 | $26.25 | $26.41 | +$0.17 | +0.63% | 4,051 | $26.37 | $26.25 $26.63 |
| Aug 26, 2026 | $26.36 | $26.47 | $26.21 | $26.25 | $-0.11 | -0.42% | 11,082 | $26.30 | $26.21 $26.47 |
| Aug 25, 2026 | $26.30 | $26.40 | $26.16 | $26.36 | +$0.31 | +1.20% | 48,490 | $26.29 | $26.16 $26.40 |
| Aug 24, 2026 | $26.05 | $26.13 | $25.93 | $26.04 | $-0.16 | -0.63% | 56,616 | $26.01 | $25.93 $26.13 |
| Aug 21, 2026 | $26.18 | $26.35 | $26.14 | $26.21 | +$0.44 | +1.70% | 228,601 | $26.20 | $26.14 $26.35 |