Get the Stockscreener App
26.39
0.85%
0.2236
After Hours:
26.40
0.0104
+0.04%
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 September 04, 2026, is $26.39.
- First Trust Dorsey Wright International Focus 5 Etf all-time high stock price is $28.70, occurred on June 15, 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 13,503% to $26.39 now.
- The 52-week high stock price for IFV is $28.70, representing a 8.75% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for IFV is $23.19, indicating a -12.14% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $26.48 | $26.26 | $0.2232 | 205,316.0 | +0.85% |
| Sep 03, 2026 | $26.25 | $26.01 | $0.24 | 35,170.0 | +1.20% |
| Sep 02, 2026 | $25.91 | $25.71 | $0.20 | 31,732.0 | +0.06% |
| Sep 01, 2026 | $26.07 | $25.77 | $0.2999 | 44,255.0 | -1.52% |
| Aug 31, 2026 | $26.29 | $26.11 | $0.1804 | 43,872.0 | -0.27% |
| Aug 28, 2026 | $26.59 | $26.20 | $0.39 | 32,295.0 | -0.39% |
| Aug 27, 2026 | $26.63 | $26.25 | $0.38 | 4,050.0 | +0.63% |
| Aug 26, 2026 | $26.47 | $26.21 | $0.2599 | 11,081.0 | -0.42% |
| Aug 25, 2026 | $26.40 | $26.16 | $0.24 | 48,490.0 | +1.20% |
| Aug 24, 2026 | $26.12 | $25.93 | $0.195 | 56,616.0 | -0.63% |
| Aug 21, 2026 | $26.35 | $26.14 | $0.21 | 228,600.0 | +1.70% |
| Aug 20, 2026 | $26.20 | $25.77 | $0.43 | 64,859.0 | -1.37% |
| Aug 19, 2026 | $26.26 | $26.01 | $0.2471 | 18,207.0 | +0.85% |
| Aug 18, 2026 | $26.08 | $25.84 | $0.24 | 37,566.0 | -2.20% |
| Aug 17, 2026 | $26.67 | $26.49 | $0.1801 | 21,913.0 | +0.51% |
| Aug 14, 2026 | $26.49 | $26.30 | $0.19 | 21,052.0 | +0.25% |
| Aug 13, 2026 | $26.41 | $26.17 | $0.2396 | 29,567.0 | +0.54% |
| Aug 12, 2026 | $26.38 | $26.15 | $0.23 | 21,043.0 | +0.64% |
| Aug 11, 2026 | $26.08 | $25.90 | $0.18 | 7,367.0 | +0.11% |
| Aug 10, 2026 | $26.06 | $25.89 | $0.17 | 13,799.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $26.48 | $25.71 | $0.77 | 521,789.0 | +0.58% |
| Aug, 2026 | $26.67 | $25.24 | $1.43 | 799,918.0 | +3.64% |
| Jul, 2026 | $26.89 | $24.58 | $2.31 | 1,523,505.0 | -6.00% |
| Jun, 2026 | $28.70 | $26.27 | $2.43 | 1,041,155.0 | -4.67% |
| May, 2026 | $28.52 | $26.96 | $1.56 | 861,166.0 | +2.62% |
| Apr, 2026 | $27.79 | $25.19 | $2.60 | 1,180,306.0 | +8.94% |
| 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%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):