FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
23.46
+0.25 (1.06%)
Jun 27, 2025, 4:00 PM - Market closed
FDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.35 | 23.46 | 23.25 | 23.46 | 23.46 | 1.06% | 1,010 |
| Jun 26, 2025 | 23.16 | 23.24 | 23.16 | 23.21 | 23.21 | 0.78% | 1,442 |
| Jun 25, 2025 | 23.09 | 23.09 | 23.02 | 23.03 | 22.88 | -0.52% | 3,308 |
| Jun 24, 2025 | 23.20 | 23.20 | 23.15 | 23.15 | 23.00 | 1.87% | 2,273 |
| Jun 23, 2025 | 22.54 | 22.74 | 22.50 | 22.73 | 22.58 | 0.84% | 34,337 |
| Jun 20, 2025 | 22.48 | 22.54 | 22.48 | 22.54 | 22.39 | -0.81% | 324 |
| Jun 18, 2025 | 22.77 | 22.87 | 22.72 | 22.72 | 22.57 | -0.17% | 2,727 |
| Jun 17, 2025 | 22.87 | 22.89 | 22.76 | 22.76 | 22.61 | -0.43% | 6,291 |
| Jun 16, 2025 | 22.79 | 22.86 | 22.79 | 22.86 | 22.71 | 1.51% | 376 |
| Jun 13, 2025 | 22.60 | 22.71 | 22.52 | 22.52 | 22.37 | -1.42% | 1,011 |
| Jun 12, 2025 | 22.90 | 22.90 | 22.84 | 22.84 | 22.69 | -0.29% | 512 |
| Jun 11, 2025 | 23.02 | 23.05 | 22.90 | 22.91 | 22.76 | -0.30% | 6,898 |
| Jun 10, 2025 | 23.00 | 23.00 | 22.90 | 22.98 | 22.83 | -0.50% | 579 |
| Jun 9, 2025 | 23.04 | 23.13 | 23.04 | 23.10 | 22.95 | -0.06% | 791 |
| Jun 6, 2025 | 23.10 | 23.17 | 23.02 | 23.11 | 22.96 | 1.21% | 1,968 |
| Jun 5, 2025 | 22.95 | 23.04 | 22.83 | 22.83 | 22.68 | 0.52% | 1,896 |
| Jun 4, 2025 | 22.64 | 22.80 | 22.64 | 22.72 | 22.57 | 0.93% | 3,954 |
| Jun 3, 2025 | 22.55 | 22.57 | 22.51 | 22.51 | 22.36 | 0.24% | 825 |
| Jun 2, 2025 | 22.13 | 22.49 | 22.13 | 22.45 | 22.30 | 0.76% | 4,115 |
| May 30, 2025 | 22.16 | 22.28 | 21.98 | 22.28 | 22.14 | 0.80% | 8,865 |
| May 29, 2025 | 22.09 | 22.12 | 22.09 | 22.10 | 21.96 | -0.83% | 1,986 |
| May 28, 2025 | 22.38 | 22.38 | 22.26 | 22.29 | 22.15 | 0.04% | 1,957 |
| May 27, 2025 | 22.35 | 22.35 | 22.28 | 22.28 | 22.14 | 1.55% | 3,283 |
| May 23, 2025 | 22.02 | 22.13 | 21.94 | 21.94 | 21.80 | -1.48% | 6,758 |
| May 22, 2025 | 22.28 | 22.42 | 22.24 | 22.27 | 22.13 | 0.66% | 4,257 |
| May 21, 2025 | 22.45 | 22.46 | 22.10 | 22.13 | 21.98 | -1.31% | 3,765 |
| May 20, 2025 | 22.45 | 22.45 | 22.42 | 22.42 | 22.12 | -0.57% | 133 |
| May 19, 2025 | 22.51 | 22.61 | 22.51 | 22.55 | 22.25 | -0.16% | 2,111 |
| May 16, 2025 | 22.57 | 22.64 | 22.57 | 22.58 | 22.28 | 0.69% | 1,835 |
| May 15, 2025 | 22.45 | 22.59 | 22.40 | 22.43 | 22.13 | -0.59% | 1,878 |
| May 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.26 | 0.80% | 208 |
| May 13, 2025 | 22.50 | 22.50 | 22.38 | 22.38 | 22.09 | 1.32% | 6,215 |
| May 12, 2025 | 21.94 | 22.09 | 21.90 | 22.09 | 21.80 | 3.68% | 10,940 |
| May 9, 2025 | 21.32 | 21.35 | 21.24 | 21.31 | 21.02 | -0.67% | 3,089 |
| May 8, 2025 | 21.30 | 21.56 | 21.30 | 21.45 | 21.17 | 1.37% | 1,079 |
| May 7, 2025 | 21.26 | 21.26 | 21.04 | 21.16 | 20.88 | -0.44% | 4,267 |
| May 6, 2025 | 21.20 | 21.31 | 21.13 | 21.25 | 20.97 | -0.69% | 10,217 |
| May 5, 2025 | 21.37 | 21.53 | 21.37 | 21.40 | 21.12 | -0.10% | 5,908 |
| May 2, 2025 | 21.46 | 21.46 | 21.42 | 21.42 | 21.14 | 1.50% | 248 |
| May 1, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 20.82 | 1.56% | 1,031 |
| Apr 30, 2025 | 20.58 | 20.78 | 20.58 | 20.78 | 20.50 | 0.07% | 557 |
| Apr 29, 2025 | 20.59 | 20.84 | 20.59 | 20.77 | 20.49 | 0.84% | 7,768 |
| Apr 28, 2025 | 20.46 | 20.59 | 20.46 | 20.59 | 20.32 | -0.08% | 3,964 |
| Apr 25, 2025 | 20.54 | 20.66 | 20.51 | 20.61 | 20.34 | 1.27% | 9,504 |
| Apr 24, 2025 | 20.21 | 20.41 | 20.20 | 20.35 | 20.08 | 3.27% | 5,865 |
| Apr 23, 2025 | 19.86 | 20.08 | 19.68 | 19.71 | 19.45 | 2.81% | 12,312 |
| Apr 22, 2025 | 18.98 | 19.17 | 18.98 | 19.17 | 18.91 | 2.31% | 5,360 |
| Apr 21, 2025 | 18.77 | 18.79 | 18.60 | 18.74 | 18.36 | -2.50% | 5,462 |
| Apr 17, 2025 | 19.28 | 19.40 | 19.22 | 19.22 | 18.83 | -0.36% | 681 |
| Apr 16, 2025 | 19.45 | 19.45 | 19.27 | 19.29 | 18.90 | -1.75% | 1,324 |