First Trust Dorsey Wright... (IFV)
NASDAQ: IFV
· Real-Time Price · USD
24.55
-0.14 (-0.57%)
At close: Oct 02, 2025, 10:48 AM
IFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 24.55 | 24.71 | 24.49 | 24.62 | 24.62 | 0.57% | 85,449 |
| Sep 30, 2025 | 24.42 | 24.54 | 24.35 | 24.48 | 24.48 | 0.66% | 13,994 |
| Sep 29, 2025 | 24.22 | 24.32 | 24.22 | 24.32 | 24.32 | 1.00% | 30,100 |
| Sep 26, 2025 | 23.96 | 24.16 | 23.96 | 24.08 | 24.08 | 0.67% | 9,549 |
| Sep 25, 2025 | 23.81 | 23.98 | 23.81 | 23.92 | 23.92 | -0.95% | 5,000 |
| Sep 24, 2025 | 24.04 | 24.23 | 24.04 | 24.15 | 24.08 | -0.17% | 14,200 |
| Sep 23, 2025 | 24.22 | 24.37 | 24.15 | 24.19 | 24.12 | -0.33% | 9,400 |
| Sep 22, 2025 | 24.16 | 24.35 | 24.09 | 24.27 | 24.20 | 0.17% | 19,340 |
| Sep 19, 2025 | 24.27 | 24.27 | 24.19 | 24.23 | 24.16 | -0.12% | 14,200 |
| Sep 18, 2025 | 24.24 | 24.35 | 24.20 | 24.26 | 24.19 | -0.37% | 9,300 |
| Sep 17, 2025 | 24.52 | 24.54 | 24.26 | 24.35 | 24.28 | -0.29% | 12,400 |
| Sep 16, 2025 | 24.26 | 24.49 | 24.26 | 24.42 | 24.35 | -0.08% | 18,931 |
| Sep 15, 2025 | 24.37 | 24.58 | 24.37 | 24.44 | 24.37 | 0.41% | 12,500 |
| Sep 12, 2025 | 24.22 | 24.40 | 24.20 | 24.34 | 24.27 | -0.12% | 8,300 |
| Sep 11, 2025 | 24.24 | 24.42 | 24.17 | 24.37 | 24.30 | 1.50% | 14,100 |
| Sep 10, 2025 | 24.07 | 24.15 | 23.94 | 24.01 | 23.94 | -0.50% | 24,000 |
| Sep 9, 2025 | 24.14 | 24.20 | 24.10 | 24.13 | 24.06 | 0.00% | 5,749 |
| Sep 8, 2025 | 24.21 | 24.21 | 23.96 | 24.13 | 24.06 | 0.92% | 21,000 |
| Sep 5, 2025 | 24.12 | 24.12 | 23.81 | 23.91 | 23.84 | 1.01% | 11,900 |
| Sep 4, 2025 | 23.62 | 23.73 | 23.53 | 23.67 | 23.60 | 0.17% | 11,321 |
Page 1 of 136