Skip to main content
First Trust Dorsey Wright International Focus 5 ETF (IFV)
NASDAQ: IFV · Real-Time Price · USD
24.41
+0.07 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
24.41
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

IFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7324.7324.3324.3324.33-0.04%6,042
Dec 4, 202524.2524.4524.2424.3424.340.33%20,640
Dec 3, 202524.1124.3524.1024.2624.260.25%30,802
Dec 2, 202524.1124.2524.1024.2024.200.10%12,595
Dec 1, 202524.1024.2724.1024.1824.18-0.22%10,408
Nov 28, 202523.9724.3123.9724.2324.230.60%6,413
Nov 26, 202524.0324.1623.9424.0924.090.92%21,912
Nov 25, 202523.9423.9723.7023.8723.871.08%12,925
Nov 24, 202523.6523.6723.4623.6123.610.80%9,427
Nov 21, 202523.5323.5323.1923.4323.430.44%6,513
Nov 20, 202523.7523.8823.3223.3223.32-1.73%10,411
Nov 19, 202524.0224.0223.7023.7323.73-0.34%9,419
Nov 18, 202523.4723.8523.4723.8223.81-0.73%15,283
Nov 17, 202524.0724.3323.9823.9923.99-1.58%17,660
Nov 14, 202524.3024.5824.1724.3824.38-1.30%12,133
Nov 13, 202525.0525.0524.6024.7024.70-0.18%50,630
Nov 12, 202524.8824.9024.5724.7424.740.26%26,187
Nov 11, 202524.7924.8124.4624.6824.680.14%8,553
Nov 10, 202524.5124.7624.4324.6424.641.64%10,655
Nov 7, 202524.1924.2424.0324.2424.24-0.32%38,178
Nov 6, 202524.3124.4524.1324.3224.320.25%17,438
Nov 5, 202524.1624.3424.1624.2624.261.06%7,703
Nov 4, 202523.9924.2423.9624.0124.01-1.96%169,906
Nov 3, 202524.5024.6124.3724.4924.480.32%19,167
Oct 31, 202524.3924.4824.2924.4124.41-0.59%7,588
Oct 30, 202524.5124.6924.4624.5524.55-0.54%12,342
Oct 29, 202524.4424.9824.4424.6924.69-0.07%13,939
Oct 28, 202524.6424.8224.5824.7124.71-0.10%7,236
Oct 27, 202524.5724.8124.5724.7324.730.87%22,100
Oct 24, 202524.5224.6424.4324.5224.520.42%5,898
Oct 23, 202524.3524.4624.2024.4224.420.86%10,615
Oct 22, 202524.3624.3724.1024.2124.210.15%6,390
Oct 21, 202524.1924.4524.1624.1724.17-1.17%15,020
Oct 20, 202524.3024.5624.2524.4624.460.97%26,646
Oct 17, 202524.2424.2824.1624.2224.22-0.90%7,395
Oct 16, 202524.4124.5424.2924.4424.440.60%13,888
Oct 15, 202524.3124.3924.2524.3024.30-3,757
Oct 14, 202524.2224.4224.0924.3024.29-0.38%21,031
Oct 13, 202524.4224.4424.2724.3924.391.38%21,920
Oct 10, 202524.3324.4424.0524.0624.06-1.90%23,059
Oct 9, 202524.6224.6924.4924.5224.52-0.43%12,725
Oct 8, 202524.7424.7424.5224.6324.630.28%13,254
Oct 7, 202524.7724.7724.5024.5624.56-0.72%18,521
Oct 6, 202524.6224.8324.6224.7424.740.02%22,306
Oct 3, 202524.7224.8524.6624.7324.730.40%31,503
Oct 2, 202524.7524.7524.5324.6324.630.04%94,458
Oct 1, 202524.5524.7124.4924.6224.620.57%85,449
Sep 30, 202524.4224.5424.3524.4824.480.66%13,901
Sep 29, 202524.2224.3224.2224.3224.320.98%30,084
Sep 26, 202523.9624.1623.9624.0824.080.66%9,549
Sep 25, 202523.8123.9823.8123.9223.92-0.94%4,956
Sep 24, 202524.0424.2324.0424.1524.08-0.14%14,182
Sep 23, 202524.2224.3724.1524.1924.12-0.34%9,350
Sep 22, 202524.1624.3524.0924.2724.200.15%19,340
Sep 19, 202524.2724.2724.1924.2324.16-0.12%14,177
Sep 18, 202524.2424.3524.2024.2624.19-0.39%9,264
Sep 17, 202524.5224.5424.2624.3524.28-0.29%12,390
Sep 16, 202524.2624.4924.2624.4224.35-0.07%18,931
Sep 15, 202524.3724.5824.3724.4424.370.43%12,464
Sep 12, 202524.2224.4024.2024.3424.27-0.14%8,256
Sep 11, 202524.2424.4224.1724.3724.301.52%14,084
Sep 10, 202524.0724.1523.9424.0123.94-0.50%23,962
Sep 9, 202524.1424.2024.1024.1324.06-0.02%5,749
Sep 8, 202524.2124.2123.9624.1324.060.92%20,961
Sep 5, 202524.1224.1223.8123.9123.841.01%11,860
Sep 4, 202523.6223.7323.5323.6723.600.19%11,321
Sep 3, 202523.5923.7223.5523.6323.560.19%16,784
Sep 2, 202523.5823.6123.4823.5823.51-1.65%12,785
Aug 29, 202523.9924.0523.9123.9823.91-0.08%4,430
Aug 28, 202524.0424.0723.7624.0023.930.34%8,459
Aug 27, 202523.9624.0423.8023.9123.85-1.28%6,972
Aug 26, 202524.2024.3024.1424.2324.160.05%32,052
Aug 25, 202524.3924.4424.2024.2124.14-0.97%26,888
Aug 22, 202524.0624.5424.0624.4524.381.53%9,659
Aug 21, 202524.0724.1224.0524.0824.01-0.05%12,748
Aug 20, 202524.0524.1724.0024.1024.030.40%7,381
Aug 19, 202524.0424.1724.0024.0023.93-0.35%11,923
Aug 18, 202524.1224.1524.0624.0824.02-7,878
Aug 15, 202524.1624.1624.0924.0924.020.25%3,890
Aug 14, 202524.0824.1023.8724.0323.96-15,278
Aug 13, 202524.0624.1123.9424.0323.960.45%11,753
Aug 12, 202523.8223.9923.7123.9223.851.22%11,890
Aug 11, 202523.7523.7523.5923.6323.56-0.68%8,865
Aug 8, 202523.7923.8423.6823.7923.720.73%10,442
Aug 7, 202523.6623.6823.5123.6223.550.75%382,418
Aug 6, 202523.3123.5223.3023.4423.380.96%71,645
Aug 5, 202523.2623.3223.1123.2223.150.58%5,034
Aug 4, 202523.0623.1722.9923.0923.021.58%13,394
Aug 1, 202522.7922.8322.5822.7322.66-1.09%20,450
Jul 31, 202523.1423.1422.9822.9822.91-0.61%22,413
Jul 30, 202523.2223.3423.0923.1223.05-0.99%19,261
Jul 29, 202523.3123.4323.2923.3523.280.26%12,151
Jul 28, 202523.5223.5223.2223.2923.22-1.82%14,891
Jul 25, 202523.6023.7923.5723.7223.650.02%13,219
Jul 24, 202523.8423.8623.6723.7223.65-0.59%18,271
Jul 23, 202523.6623.8623.6023.8623.791.27%17,273
Jul 22, 202523.4423.5923.4323.5623.490.60%7,337
Jul 21, 202523.2723.5223.2623.4223.351.49%7,495
Jul 18, 202523.2123.2623.0723.0723.01-0.02%24,217
Jul 17, 202522.8723.1122.8723.0823.010.28%20,679