First Trust Dorsey Wright International Focus 5 Etf (IFV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 26, 2026, is $28.26.

First Trust Dorsey Wright International Focus 5 Etf all-time high stock price is $28.52, occurred on May 11, 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 14,467% to $28.26 now.
The 52-week high stock price for IFV is $28.52, representing a 0.92% increase from the current share price, occurred on May 11, 2026.
The 52-week low stock price for IFV is $21.91, indicating a -22.47% decrease from the current share price, occurred on May 28, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$28.42	$28.08	$0.34	76,702.0	+2.36%
May 22, 2026	$27.78	$27.46	$0.32	100,143.0	-0.22%
May 21, 2026	$27.72	$27.13	$0.59	42,414.0	+0.69%
May 20, 2026	$27.57	$27.07	$0.4986	163,570.0	+1.29%
May 19, 2026	$27.32	$26.96	$0.365	33,840.0	-1.15%
May 18, 2026	$27.58	$27.27	$0.3099	19,852.0	+0.10%
May 15, 2026	$27.75	$27.30	$0.448	26,782.0	-2.76%
May 14, 2026	$28.37	$28.09	$0.2798	11,839.0	-0.72%
May 13, 2026	$28.50	$28.18	$0.325	25,005.0	+1.21%
May 12, 2026	$28.29	$27.83	$0.4599	12,356.0	-1.24%
May 11, 2026	$28.52	$28.16	$0.36	34,556.0	+0.54%
May 08, 2026	$28.43	$27.91	$0.52	32,379.0	+1.29%
May 07, 2026	$28.40	$27.89	$0.51	41,546.0	-1.62%
May 06, 2026	$28.50	$27.97	$0.53	59,950.0	+2.31%
May 05, 2026	$27.81	$27.62	$0.183	10,439.0	+1.94%
May 04, 2026	$27.49	$27.07	$0.4176	13,035.0	-1.16%
May 01, 2026	$27.64	$27.46	$0.1789	18,928.0	-0.08%
Apr 30, 2026	$27.59	$27.09	$0.4999	40,791.0	+2.25%
Apr 29, 2026	$27.04	$26.77	$0.27	11,879.0	-0.47%
Apr 28, 2026	$27.16	$26.94	$0.22	8,046.0	-0.44%

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
May, 2026	$28.52	$26.96	$1.56	800,038.0	+2.65%
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%