Get the Stockscreener App
24.45
1.53%
0.3683
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 August 22, 2025, is $24.45.
- First Trust Dorsey Wright International Focus 5 Etf all-time high stock price is $25.18, occurred on June 04, 2021.
- 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 12,503% to $24.45 now.
- The 52-week high stock price for IFV is $24.16, representing a -1.19% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for IFV is $16.88, indicating a -30.96% decrease from the current share price, occurred on April 07, 2025.
- The closing price of First Trust Dorsey Wright International Focus 5 Etf (IFV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $24.54 | $24.06 | $0.4781 | 9,659.0 | +1.53% |
| Aug 21, 2025 | $24.12 | $24.05 | $0.07 | 12,748.0 | -0.05% |
| Aug 20, 2025 | $24.17 | $24.00 | $0.1699 | 7,381.0 | +0.40% |
| Aug 19, 2025 | $24.17 | $24.00 | $0.17 | 11,923.0 | -0.35% |
| Aug 18, 2025 | $24.15 | $24.06 | $0.09 | 7,878.0 | -0.00% |
| Aug 15, 2025 | $24.16 | $24.09 | $0.075 | 3,890.0 | +0.25% |
| Aug 14, 2025 | $24.10 | $23.87 | $0.23 | 15,278.0 | +0.00% |
| Aug 13, 2025 | $24.11 | $23.94 | $0.1693 | 11,753.0 | +0.45% |
| Aug 12, 2025 | $23.99 | $23.71 | $0.2795 | 11,890.0 | +1.22% |
| Aug 11, 2025 | $23.75 | $23.59 | $0.16 | 8,865.0 | -0.68% |
| Aug 08, 2025 | $23.84 | $23.68 | $0.16 | 10,442.0 | +0.73% |
| Aug 07, 2025 | $23.68 | $23.51 | $0.1693 | 382,418.0 | +0.75% |
| Aug 06, 2025 | $23.52 | $23.30 | $0.22 | 71,645.0 | +0.96% |
| Aug 05, 2025 | $23.32 | $23.11 | $0.21 | 5,034.0 | +0.59% |
| Aug 04, 2025 | $23.17 | $22.99 | $0.1798 | 13,394.0 | +1.57% |
| Aug 01, 2025 | $22.82 | $22.58 | $0.245 | 20,450.0 | -1.09% |
| Jul 31, 2025 | $23.14 | $22.98 | $0.1619 | 22,413.0 | -0.61% |
| Jul 30, 2025 | $23.34 | $23.09 | $0.2467 | 19,261.0 | -0.99% |
| Jul 29, 2025 | $23.43 | $23.29 | $0.1428 | 12,151.0 | +0.26% |
| Jul 28, 2025 | $23.52 | $23.22 | $0.2986 | 14,891.0 | -1.82% |
| Jul 25, 2025 | $23.79 | $23.57 | $0.2239 | 13,219.0 | +0.02% |
| Jul 24, 2025 | $23.86 | $23.67 | $0.19 | 18,271.0 | -0.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $24.54 | $22.58 | $1.96 | 614,307.0 | +6.41% |
| 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% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.73 | $18.53 | $1.20 | 2,318,526.0 | +4.88% |
| Nov, 2023 | $18.64 | $17.22 | $1.42 | 2,024,060.0 | +8.82% |
| Oct, 2023 | $17.87 | $16.99 | $0.8807 | 3,633,945.0 | -3.49% |
| Sep, 2023 | $18.69 | $17.65 | $1.04 | 664,071.0 | -2.15% |
| Aug, 2023 | $18.72 | $17.70 | $1.02 | 1,774,707.0 | -3.92% |
| Jul, 2023 | $18.91 | $17.65 | $1.26 | 1,919,008.0 | +4.37% |
| Jun, 2023 | $18.75 | $17.26 | $1.49 | 1,774,902.0 | +4.39% |
| May, 2023 | $18.03 | $17.20 | $0.8299 | 1,214,365.0 | -2.26% |
| Apr, 2023 | $17.85 | $16.98 | $0.87 | 778,854.0 | +2.78% |
| Mar, 2023 | $17.48 | $16.20 | $1.28 | 1,028,741.0 | +1.65% |
| Feb, 2023 | $17.79 | $16.88 | $0.91 | 1,488,993.0 | -4.23% |
| Jan, 2023 | $17.77 | $16.36 | $1.41 | 2,218,128.0 | +6.30% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):