Stock listing
NASDAQ:IFV First Trust Dorsey Wright International Focus 5 ETF Stock
Follow First Trust Dorsey Wright International Focus 5 ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IFV
$23.91 USD +0.16 (+0.7%)
Close on Nov 2, 2026
- Day range
- $23.87 – $24.09 USDNov 2, 2026
- Volume
- 7,595 sharesNov 2, 2026
- 52-week range
- $23.19 – $28.70 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.05M USDMedian day 21,052 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:IFV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.91 | +0.163 | +0.7% | $23.92 | $24.09 | $23.87 | 7,595 | |
| $23.75 | -0.243 | -1.0% | $23.95 | $23.95 | $23.61 | 208,418 | |
| $23.99 | +0.053 | +0.2% | $23.88 | $24.08 | $23.88 | 14,067 | |
| $23.94 | +0.107 | +0.4% | $23.88 | $24.01 | $23.74 | 9,583 | |
| $23.83 | +0.097 | +0.4% | $23.71 | $23.96 | $23.71 | 46,511 | |
| $23.73 | +0.125 | +0.5% | $23.87 | $23.87 | $23.69 | 5,045 | |
| $23.61 | -0.022 | -0.1% | $23.48 | $23.70 | $23.48 | 9,800 | |
| $23.63 | -0.512 | -2.1% | $23.91 | $23.91 | $23.63 | 17,600 | |
| $24.14 | +0.012 | 0.0% | $24.17 | $24.18 | $24.05 | 11,500 | |
| $24.13 | +0.102 | +0.4% | $23.93 | $24.24 | $23.91 | 27,100 | |
| $24.03 | -0.122 | -0.5% | $24.12 | $24.14 | $23.98 | 10,300 | |
| $24.15 | -0.021 | -0.1% | $24.41 | $24.41 | $24.06 | 29,500 | |
| $24.17 | +0.18 | +0.8% | $23.95 | $24.19 | $23.95 | 14,900 | |
| $23.99 | -0.303 | -1.2% | $24.02 | $24.11 | $23.89 | 19,200 | |
| $24.29 | +0.181 | +0.8% | $24.33 | $24.37 | $24.17 | 49,900 | |
| $24.11 | -0.235 | -1.0% | $24.19 | $24.24 | $24.11 | 19,800 | |
| $24.35 | +0.142 | +0.6% | $24.43 | $24.43 | $24.28 | 13,200 | |
| $24.21 | -0.279 | -1.1% | $24.14 | $24.27 | $24.00 | 44,900 | |
| $24.49 | -0.391 | -1.6% | $24.40 | $24.56 | $24.40 | 13,900 | |
| $24.88 | +0.045 | +0.2% | $24.97 | $25.06 | $24.82 | 6,400 | |
| $24.83 | -0.029 | -0.1% | $24.84 | $24.92 | $24.64 | 36,200 | |
| $24.86 | +0.234 | +1.0% | $24.88 | $25.01 | $24.74 | 10,200 | |
| $24.63 | -0.182 | -0.7% | $24.82 | $24.82 | $24.43 | 13,000 | |
| $24.81 | -0.249 | -1.0% | $25.18 | $25.18 | $24.76 | 29,700 | |
| $25.06 | -0.121 | -0.5% | $25.19 | $25.19 | $24.90 | 4,700 | |
| $25.18 | -0.189 | -0.7% | $25.18 | $25.23 | $25.18 | 9,600 | |
| $25.37 | +0.186 | +0.7% | $25.24 | $25.42 | $25.23 | 7,800 | |
| $25.18 | -0.23 | -0.9% | $25.15 | $25.32 | $25.09 | 12,200 | |
| $25.41 | -0.541 | -2.1% | $25.56 | $25.56 | $25.24 | 33,700 | |
| $25.95 | +0.201 | +0.8% | $25.90 | $26.03 | $25.71 | 8,200 | |
| $25.75 | +0.304 | +1.2% | $25.78 | $25.83 | $25.64 | 226,400 | |
| $25.45 | -0.204 | -0.8% | $25.41 | $25.48 | $25.33 | 233,018 | |
| $25.65 | +0.392 | +1.6% | $25.75 | $25.75 | $25.58 | 226,306 | |
| $25.26 | -0.141 | -0.6% | $25.43 | $25.58 | $25.26 | 13,205 | |
| $25.40 | -0.096 | -0.4% | $25.25 | $25.49 | $25.25 | 31,947 | |
| $25.50 | -0.524 | -2.0% | $25.32 | $25.72 | $25.29 | 12,065 | |
| $26.02 | +0.163 | +0.6% | $26.02 | $26.06 | $25.92 | 36,429 | |
| $25.86 | -0.406 | -1.5% | $25.97 | $26.07 | $25.86 | 6,958 | |
| $26.26 | -0.19 | -0.7% | $26.46 | $26.53 | $26.20 | 35,825 | |
| $26.45 | +0.064 | +0.2% | $26.63 | $26.63 | $26.43 | 4,326 | |
| $26.39 | +0.224 | +0.9% | $26.41 | $26.48 | $26.26 | 205,316 | |
| $26.17 | +0.311 | +1.2% | $26.02 | $26.25 | $26.01 | 35,170 | |
| $25.86 | +0.016 | +0.1% | $25.82 | $25.91 | $25.71 | 31,732 | |
| $25.84 | -0.398 | -1.5% | $25.92 | $26.07 | $25.77 | 44,255 | |
| $26.24 | -0.071 | -0.3% | $26.23 | $26.29 | $26.11 | 43,872 | |
| $26.31 | -0.103 | -0.4% | $26.45 | $26.59 | $26.20 | 32,295 | |
| $26.41 | +0.166 | +0.6% | $26.58 | $26.63 | $26.25 | 4,050 | |
| $26.25 | -0.11 | -0.4% | $26.36 | $26.47 | $26.21 | 11,081 | |
| $26.36 | +0.311 | +1.2% | $26.30 | $26.40 | $26.16 | 48,490 | |
| $26.04 | -0.165 | -0.6% | $26.05 | $26.13 | $25.93 | 56,616 | |
| $26.21 | +0.439 | +1.7% | $26.18 | $26.35 | $26.14 | 228,600 | |
| $25.77 | -0.358 | -1.4% | $25.81 | $26.20 | $25.77 | 64,859 | |
| $26.13 | +0.22 | +0.8% | $26.26 | $26.26 | $26.01 | 18,207 | |
| $25.91 | -0.582 | -2.2% | $26.08 | $26.08 | $25.84 | 37,566 | |
| $26.49 | +0.135 | +0.5% | $26.53 | $26.67 | $26.49 | 21,913 | |
| $26.36 | +0.065 | +0.2% | $26.40 | $26.49 | $26.30 | 21,052 | |
| $26.29 | +0.14 | +0.5% | $26.17 | $26.41 | $26.17 | 29,567 | |
| $26.15 | +0.166 | +0.6% | $26.28 | $26.38 | $26.15 | 21,043 | |
| $25.98 | +0.028 | +0.1% | $25.98 | $26.08 | $25.90 | 7,367 | |
| $25.96 | -0.145 | -0.6% | $25.99 | $26.06 | $25.89 | 13,799 | |
| $26.10 | +0.176 | +0.7% | $26.14 | $26.18 | $26.02 | 25,001 | |
| $25.93 | -0.134 | -0.5% | $25.99 | $26.11 | $25.83 | 18,131 | |
| $26.06 | +0.053 | +0.2% | $26.22 | $26.22 | $26.01 | 40,932 | |
| $26.01 | +0.487 | +1.9% | $25.70 | $26.10 | $25.70 | 30,156 | |
| $25.52 | +0.205 | +0.8% | $25.26 | $25.53 | $25.24 | 25,322 |
- Ticker
- NASDAQ:IFV
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
First Trust Dorsey Wright International Focus 5 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Dorsey Wright International Focus 5 ETF.