First Trust Dorsey Wright... (IFV)
NASDAQ: IFV
· Real-Time Price · USD
24.29
0.29 (1.19%)
At close: Sep 11, 2025, 3:20 PM
IFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.07 | 24.15 | 23.94 | 24.01 | 24.01 | -0.50% | 23,962 |
| Sep 9, 2025 | 24.14 | 24.20 | 24.10 | 24.13 | 24.13 | 0.00% | 5,749 |
| Sep 8, 2025 | 24.21 | 24.21 | 23.96 | 24.13 | 24.13 | 0.92% | 21,000 |
| Sep 5, 2025 | 24.12 | 24.12 | 23.81 | 23.91 | 23.91 | 1.01% | 11,900 |
| Sep 4, 2025 | 23.62 | 23.73 | 23.53 | 23.67 | 23.67 | 0.17% | 11,448 |
| Sep 3, 2025 | 23.59 | 23.72 | 23.55 | 23.63 | 23.63 | 0.21% | 16,800 |
| Sep 2, 2025 | 23.58 | 23.61 | 23.48 | 23.58 | 23.58 | -1.67% | 12,800 |
| Aug 29, 2025 | 23.99 | 24.05 | 23.91 | 23.98 | 23.98 | -0.08% | 4,430 |
| Aug 28, 2025 | 24.04 | 24.07 | 23.76 | 24.00 | 24.00 | 0.38% | 8,500 |
| Aug 27, 2025 | 23.96 | 24.04 | 23.80 | 23.91 | 23.91 | -1.28% | 7,000 |
| Aug 26, 2025 | 24.20 | 24.30 | 24.14 | 24.22 | 24.22 | 0.04% | 32,100 |
| Aug 25, 2025 | 24.39 | 24.44 | 24.20 | 24.21 | 24.21 | -0.98% | 26,900 |
| Aug 22, 2025 | 24.06 | 24.54 | 24.06 | 24.45 | 24.45 | 1.54% | 9,700 |
| Aug 21, 2025 | 24.07 | 24.12 | 24.05 | 24.08 | 24.08 | -0.08% | 12,748 |
| Aug 20, 2025 | 24.05 | 24.17 | 24.00 | 24.10 | 24.10 | 0.42% | 7,400 |
| Aug 19, 2025 | 24.04 | 24.17 | 24.00 | 24.00 | 24.00 | -0.33% | 11,923 |
| Aug 18, 2025 | 24.12 | 24.15 | 24.06 | 24.08 | 24.08 | -0.04% | 7,900 |
| Aug 15, 2025 | 24.16 | 24.16 | 24.09 | 24.09 | 24.09 | 0.25% | 4,350 |
| Aug 14, 2025 | 24.08 | 24.10 | 23.87 | 24.03 | 24.03 | 0.00% | 15,300 |
| Aug 13, 2025 | 24.06 | 24.11 | 23.94 | 24.03 | 24.03 | 0.46% | 11,800 |