FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
20.23
-0.68 (-3.23%)
Mar 28, 2025, 4:00 PM EST - Market closed
FDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.71 | 20.71 | 20.18 | 20.23 | 20.23 | -3.23% | 1,255 |
| Mar 27, 2025 | 21.07 | 21.08 | 20.90 | 20.91 | 20.91 | -1.43% | 5,306 |
| Mar 26, 2025 | 21.41 | 21.42 | 21.21 | 21.21 | 21.06 | -2.08% | 4,433 |
| Mar 25, 2025 | 21.59 | 21.66 | 21.59 | 21.66 | 21.51 | 0.65% | 659 |
| Mar 24, 2025 | 21.38 | 21.52 | 21.38 | 21.52 | 21.37 | 2.42% | 360 |
| Mar 21, 2025 | 20.75 | 21.01 | 20.75 | 21.01 | 20.87 | 0.78% | 218 |
| Mar 20, 2025 | 21.15 | 21.15 | 20.84 | 20.85 | 20.71 | -0.22% | 2,521 |
| Mar 19, 2025 | 20.88 | 21.02 | 20.78 | 20.90 | 20.75 | 1.65% | 10,311 |
| Mar 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.41 | -1.75% | 79 |
| Mar 17, 2025 | 20.78 | 20.92 | 20.78 | 20.92 | 20.78 | 1.01% | 1,094 |
| Mar 14, 2025 | 20.69 | 20.71 | 20.69 | 20.71 | 20.57 | 2.91% | 269 |
| Mar 13, 2025 | 20.30 | 20.32 | 20.13 | 20.13 | 19.99 | -3.12% | 748 |
| Mar 12, 2025 | 20.65 | 20.78 | 20.65 | 20.78 | 20.63 | 1.46% | 311 |
| Mar 11, 2025 | 20.63 | 20.63 | 20.48 | 20.48 | 20.34 | 0.62% | 1,793 |
| Mar 10, 2025 | 20.50 | 20.50 | 20.30 | 20.35 | 20.21 | -4.15% | 579 |
| Mar 7, 2025 | 21.13 | 21.23 | 21.13 | 21.23 | 21.09 | -0.17% | 744 |
| Mar 6, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.12 | -4.07% | 44 |
| Mar 5, 2025 | 21.85 | 22.17 | 21.85 | 22.17 | 22.02 | 1.61% | 686 |
| Mar 4, 2025 | 21.57 | 21.82 | 21.44 | 21.82 | 21.67 | -0.31% | 2,856 |
| Mar 3, 2025 | 22.36 | 22.36 | 21.89 | 21.89 | 21.74 | -1.88% | 2,245 |
| Feb 28, 2025 | 21.86 | 22.31 | 21.86 | 22.31 | 22.16 | 1.38% | 1,221 |
| Feb 27, 2025 | 22.45 | 22.57 | 22.01 | 22.01 | 21.85 | -2.03% | 669 |
| Feb 26, 2025 | 22.63 | 22.63 | 22.46 | 22.46 | 22.31 | 1.00% | 355 |
| Feb 25, 2025 | 22.17 | 22.32 | 22.17 | 22.24 | 22.09 | -1.13% | 1,201 |
| Feb 24, 2025 | 22.28 | 22.49 | 22.28 | 22.49 | 22.34 | -1.18% | 319 |
| Feb 21, 2025 | 23.34 | 23.34 | 22.67 | 22.76 | 22.61 | -3.35% | 2,384 |
| Feb 20, 2025 | 23.45 | 23.55 | 23.43 | 23.55 | 23.22 | -1.71% | 2,185 |
| Feb 19, 2025 | 23.81 | 23.97 | 23.81 | 23.96 | 23.63 | -0.78% | 3,892 |
| Feb 18, 2025 | 24.15 | 24.19 | 24.15 | 24.15 | 23.81 | -0.46% | 2,560 |
| Feb 14, 2025 | 24.16 | 24.33 | 24.16 | 24.26 | 23.92 | 0.46% | 6,748 |
| Feb 13, 2025 | 23.90 | 24.15 | 23.90 | 24.15 | 23.81 | 0.92% | 2,843 |
| Feb 12, 2025 | 23.76 | 23.97 | 23.76 | 23.93 | 23.60 | 0.55% | 2,517 |
| Feb 11, 2025 | 23.87 | 23.93 | 23.63 | 23.80 | 23.47 | -1.13% | 8,220 |
| Feb 10, 2025 | 24.17 | 24.17 | 24.07 | 24.07 | 23.74 | 0.60% | 5,868 |
| Feb 7, 2025 | 24.05 | 24.11 | 23.92 | 23.93 | 23.60 | -0.25% | 10,252 |
| Feb 6, 2025 | 23.97 | 23.99 | 23.88 | 23.99 | 23.66 | -0.01% | 632 |
| Feb 5, 2025 | 23.83 | 23.99 | 23.83 | 23.99 | 23.66 | -0.10% | 845 |
| Feb 4, 2025 | 24.01 | 24.02 | 23.93 | 24.02 | 23.68 | 0.70% | 1,486 |
| Feb 3, 2025 | 23.42 | 23.85 | 23.42 | 23.85 | 23.52 | -0.21% | 180 |
| Jan 31, 2025 | 24.12 | 24.15 | 23.84 | 23.90 | 23.57 | 0.27% | 1,591 |
| Jan 30, 2025 | 23.92 | 24.02 | 23.83 | 23.83 | 23.50 | 0.86% | 843 |
| Jan 29, 2025 | 23.59 | 23.71 | 23.59 | 23.63 | 23.30 | -0.39% | 4,456 |
| Jan 28, 2025 | 23.62 | 23.79 | 23.62 | 23.72 | 23.39 | 2.45% | 1,862 |
| Jan 27, 2025 | 22.90 | 23.36 | 22.90 | 23.16 | 22.83 | -1.30% | 523 |
| Jan 24, 2025 | 23.45 | 23.48 | 23.43 | 23.46 | 23.13 | 0.19% | 2,921 |
| Jan 23, 2025 | 23.37 | 23.42 | 23.35 | 23.42 | 23.09 | 0.69% | 1,623 |
| Jan 22, 2025 | 23.26 | 23.27 | 23.24 | 23.26 | 22.93 | 1.00% | 6,339 |
| Jan 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.56 | 0.84% | 64 |
| Jan 17, 2025 | 22.93 | 22.93 | 22.83 | 22.83 | 22.37 | 0.89% | 198 |
| Jan 16, 2025 | 22.74 | 22.74 | 22.63 | 22.63 | 22.17 | 0.05% | 150 |