FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
20.44
+0.20 (0.99%)
Oct 28, 2024, 1:40 PM EDT - Market open
FDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 20.48 | 20.48 | 20.44 | 20.47 | - | -0.74% | 1,506 |
| Oct 30, 2024 | 20.71 | 20.80 | 20.63 | 20.63 | - | 0.06% | 4,905 |
| Oct 29, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | - | 1.24% | 2,560 |
| Oct 28, 2024 | 20.43 | 20.44 | 20.36 | 20.36 | - | 0.60% | 2,560 |
| Oct 25, 2024 | 20.26 | 20.26 | 20.24 | 20.24 | - | 0.18% | 392 |
| Oct 24, 2024 | 20.18 | 20.20 | 20.18 | 20.20 | - | 0.60% | 605 |
| Oct 23, 2024 | 20.32 | 20.34 | 20.08 | 20.08 | - | -1.50% | 840 |
| Oct 22, 2024 | 20.30 | 20.43 | 20.30 | 20.39 | - | -0.15% | 1,202 |
| Oct 21, 2024 | 20.53 | 20.56 | 20.53 | 20.42 | - | -0.05% | 647 |
| Oct 18, 2024 | 20.69 | 20.69 | 20.55 | 20.43 | - | 1.12% | 2,250 |
| Oct 17, 2024 | 20.34 | 20.36 | 20.34 | 20.20 | - | -0.20% | 392 |
| Oct 16, 2024 | 20.38 | 20.38 | 20.38 | 20.24 | - | 0.16% | 2 |
| Oct 15, 2024 | 20.35 | 20.35 | 20.35 | 20.21 | - | -0.52% | 1 |
| Oct 14, 2024 | 20.45 | 20.45 | 20.45 | 20.32 | - | -0.46% | 17 |
| Oct 11, 2024 | 20.45 | 20.55 | 20.45 | 20.41 | - | 1.00% | 3,550 |
| Oct 10, 2024 | 20.35 | 20.35 | 20.35 | 20.21 | - | 0.39% | 13 |
| Oct 9, 2024 | 20.27 | 20.27 | 20.27 | 20.13 | - | 0.77% | 13 |
| Oct 8, 2024 | 20.07 | 20.11 | 20.07 | 19.98 | - | 1.33% | 150 |
| Oct 7, 2024 | 19.85 | 19.85 | 19.85 | 19.71 | - | -1.40% | 36 |
| Oct 4, 2024 | 20.07 | 20.13 | 20.07 | 19.99 | - | 2.04% | 200 |
| Oct 3, 2024 | 19.72 | 19.72 | 19.72 | 19.59 | - | -0.07% | 309 |
| Oct 2, 2024 | 19.77 | 19.77 | 19.74 | 19.61 | - | 0.31% | 309 |
| Oct 1, 2024 | 20.14 | 20.14 | 19.68 | 19.55 | - | -0.58% | 209 |
| Sep 30, 2024 | 19.79 | 19.79 | 19.79 | 19.66 | - | 0.07% | 5 |
| Sep 27, 2024 | 19.75 | 19.78 | 19.75 | 19.65 | - | -0.18% | 710 |
| Sep 26, 2024 | 19.70 | 19.82 | 19.70 | 19.68 | - | -0.07% | 21,901 |
| Sep 25, 2024 | 19.96 | 19.96 | 19.96 | 19.70 | - | -0.02% | 36 |
| Sep 24, 2024 | 19.97 | 19.97 | 19.97 | 19.70 | - | 0.61% | 41 |
| Sep 23, 2024 | 19.85 | 19.85 | 19.85 | 19.58 | - | 0.16% | 4 |
| Sep 20, 2024 | 19.69 | 19.81 | 19.69 | 19.55 | - | 0.60% | 1,002 |
| Sep 19, 2024 | 19.68 | 19.69 | 19.68 | 19.43 | - | 2.46% | 210 |
| Sep 18, 2024 | 19.22 | 19.22 | 19.22 | 18.97 | - | 0.11% | 43 |
| Sep 17, 2024 | 19.20 | 19.20 | 19.20 | 18.95 | - | 0.32% | 2 |
| Sep 16, 2024 | 19.14 | 19.14 | 19.14 | 18.88 | - | 0.65% | 2 |
| Sep 13, 2024 | 19.02 | 19.02 | 19.02 | 18.76 | - | 0.47% | 7,643 |
| Sep 12, 2024 | 18.88 | 18.93 | 18.88 | 18.68 | - | 1.00% | 7,643 |
| Sep 11, 2024 | 18.62 | 18.74 | 18.62 | 18.49 | - | 1.29% | 210 |
| Sep 10, 2024 | 18.50 | 18.50 | 18.50 | 18.25 | - | 0.40% | 12 |
| Sep 9, 2024 | 18.43 | 18.43 | 18.43 | 18.18 | - | 0.74% | 9 |
| Sep 6, 2024 | 18.29 | 18.29 | 18.29 | 18.05 | - | -2.34% | 50 |
| Sep 5, 2024 | 18.73 | 18.73 | 18.73 | 18.48 | - | 0.15% | 25 |
| Sep 4, 2024 | 18.70 | 18.70 | 18.70 | 18.45 | - | -0.12% | 22 |
| Sep 3, 2024 | 18.73 | 18.73 | 18.73 | 18.48 | - | -2.40% | - |
| Aug 30, 2024 | 19.19 | 19.19 | 19.19 | 18.93 | - | 0.74% | 2 |
| Aug 29, 2024 | 19.05 | 19.05 | 19.05 | 18.79 | - | 0.78% | 9 |
| Aug 28, 2024 | 18.84 | 18.90 | 18.84 | 18.65 | - | -1.04% | 183 |
| Aug 27, 2024 | 19.10 | 19.10 | 19.10 | 18.84 | - | -0.08% | 1 |
| Aug 26, 2024 | 19.11 | 19.11 | 19.11 | 18.86 | - | -0.31% | 1 |
| Aug 23, 2024 | 19.15 | 19.17 | 19.15 | 18.92 | - | 1.20% | 443 |
| Aug 22, 2024 | 18.95 | 18.95 | 18.95 | 18.69 | - | -1.16% | 5 |
| Aug 21, 2024 | 19.17 | 19.17 | 19.17 | 18.91 | - | 0.81% | 31 |
| Aug 20, 2024 | 19.14 | 19.14 | 19.14 | 18.76 | - | 0.11% | 1 |
| Aug 19, 2024 | 19.12 | 19.12 | 19.12 | 18.74 | - | 1.07% | 75 |
| Aug 16, 2024 | 18.92 | 18.92 | 18.92 | 18.54 | - | 0.14% | 5 |
| Aug 15, 2024 | 18.89 | 18.89 | 18.89 | 18.52 | - | 2.08% | 3 |
| Aug 14, 2024 | 18.51 | 18.51 | 18.51 | 18.14 | - | 0.09% | 18 |
| Aug 13, 2024 | 18.49 | 18.49 | 18.49 | 18.12 | - | 2.18% | 7 |
| Aug 12, 2024 | 18.10 | 18.10 | 18.10 | 17.74 | - | -0.57% | 10 |
| Aug 9, 2024 | 18.10 | 18.20 | 18.10 | 17.84 | - | 0.85% | 120 |
| Aug 8, 2024 | 18.04 | 18.04 | 18.04 | 17.69 | - | 2.59% | 16 |
| Aug 7, 2024 | 17.59 | 17.59 | 17.59 | 17.24 | - | -1.04% | 23 |
| Aug 6, 2024 | 17.99 | 17.99 | 17.77 | 17.42 | - | 1.49% | 481 |
| Aug 5, 2024 | 17.51 | 17.51 | 17.51 | 17.17 | - | -2.62% | 14 |
| Aug 2, 2024 | 17.98 | 17.98 | 17.98 | 17.63 | - | -3.89% | 67 |
| Aug 1, 2024 | 18.91 | 18.91 | 18.58 | 18.34 | - | -1.22% | 897 |
| Jul 31, 2024 | 18.86 | 18.94 | 18.85 | 18.57 | - | 1.29% | 2,507 |
| Jul 30, 2024 | 18.55 | 18.72 | 18.55 | 18.33 | - | -0.01% | 4,514 |
| Jul 29, 2024 | 18.70 | 18.70 | 18.70 | 18.33 | - | 0.32% | 15 |
| Jul 26, 2024 | 18.64 | 18.64 | 18.64 | 18.27 | - | 0.75% | 4 |
| Jul 25, 2024 | 18.51 | 18.51 | 18.51 | 18.14 | - | -0.13% | 2 |
| Jul 24, 2024 | 18.53 | 18.53 | 18.53 | 18.16 | - | -3.17% | 7 |
| Jul 23, 2024 | 19.14 | 19.14 | 19.14 | 18.76 | - | 0.28% | 1 |
| Jul 22, 2024 | 19.21 | 19.21 | 19.21 | 18.70 | - | 1.06% | 1 |
| Jul 19, 2024 | 19.06 | 19.06 | 19.01 | 18.51 | - | -0.03% | 1,023 |
| Jul 18, 2024 | 19.01 | 19.01 | 19.01 | 18.51 | - | -1.21% | 2 |
| Jul 17, 2024 | 19.25 | 19.25 | 19.25 | 18.74 | - | -2.43% | 1 |
| Jul 16, 2024 | 19.73 | 19.73 | 19.73 | 19.21 | - | 0.70% | 71 |
| Jul 15, 2024 | 19.66 | 19.66 | 19.59 | 19.07 | - | 0.09% | 202 |
| Jul 12, 2024 | 19.57 | 19.57 | 19.57 | 19.05 | - | 0.26% | 42 |
| Jul 11, 2024 | 19.50 | 19.52 | 19.50 | 19.01 | - | -0.92% | 525 |
| Jul 10, 2024 | 19.70 | 19.70 | 19.70 | 19.18 | - | -0.43% | 120 |
| Jul 9, 2024 | 19.88 | 19.88 | 19.79 | 19.26 | - | -0.76% | 328 |
| Jul 8, 2024 | 19.99 | 19.99 | 19.94 | 19.41 | - | -0.69% | 202 |
| Jul 5, 2024 | 20.08 | 20.08 | 20.08 | 19.55 | - | 1.14% | 121 |
| Jul 3, 2024 | 19.92 | 19.92 | 19.85 | 19.33 | - | -0.15% | 190 |
| Jul 2, 2024 | 19.88 | 19.88 | 19.88 | 19.36 | - | 0.55% | 2 |
| Jul 1, 2024 | 19.79 | 19.79 | 19.77 | 19.25 | - | 0.33% | 222 |
| Jun 28, 2024 | 19.79 | 19.79 | 19.71 | 19.19 | - | -1.91% | 595 |
| Jun 27, 2024 | 20.09 | 20.09 | 20.09 | 19.56 | - | 3.15% | 4 |
| Jun 26, 2024 | 19.67 | 19.67 | 19.60 | 18.96 | - | 0.49% | 334 |
| Jun 25, 2024 | 19.55 | 19.57 | 19.51 | 18.87 | - | 0.70% | 9,436 |
| Jun 24, 2024 | 19.50 | 19.51 | 19.34 | 18.74 | - | -0.48% | 2,174 |
| Jun 21, 2024 | 19.40 | 19.47 | 19.32 | 18.83 | - | 1.04% | 1,880 |
| Jun 20, 2024 | 19.26 | 19.28 | 19.25 | 18.64 | - | 0.75% | 10,822 |
| Jun 18, 2024 | 19.16 | 19.18 | 19.12 | 18.50 | - | -0.46% | 2,502 |
| Jun 17, 2024 | 19.21 | 19.21 | 19.21 | 18.58 | - | 0.55% | 33 |
| Jun 14, 2024 | 19.10 | 19.10 | 19.10 | 18.48 | - | -0.13% | 65 |
| Jun 13, 2024 | 19.21 | 19.21 | 19.13 | 18.51 | - | -1.25% | 815 |
| Jun 12, 2024 | 19.38 | 19.40 | 19.37 | 18.74 | - | 0.35% | 726 |
| Jun 11, 2024 | 19.31 | 19.31 | 19.31 | 18.68 | - | 0.26% | 55 |