FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
24.21
+0.26 (1.07%)
Oct 27, 2025, 4:00 PM EDT - Market closed

FDND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202524.1524.2724.1524.2124.211.08%10,511
Oct 24, 202523.9924.0323.9523.9523.950.55%1,224
Oct 23, 202523.7323.8723.7323.8223.820.71%2,231
Oct 22, 202523.6123.7023.5423.6523.65-2.10%1,801
Oct 21, 202523.9324.2123.9324.1624.16-5,580
Oct 20, 202523.9724.1823.9724.1624.001.71%18,593
Oct 17, 202523.6923.7523.6923.7523.600.27%965
Oct 16, 202523.9623.9623.6923.6923.53-0.90%2,254
Oct 15, 202524.0324.0323.8523.9023.750.27%1,553
Oct 14, 202523.4623.9423.4023.8423.68-0.34%7,875
Oct 13, 202523.8523.9623.8323.9223.761.18%6,506
Oct 10, 202524.1924.1923.6423.6423.49-2.61%4,030
Oct 9, 202524.1824.2724.1824.2724.110.36%443
Oct 8, 202524.1524.2024.1524.1824.031.42%5,780
Oct 7, 202523.9623.9623.8023.8523.69-0.68%524
Oct 6, 202523.7524.0523.7524.0123.861.07%433
Oct 3, 202523.7823.8023.7123.7623.60-0.59%664
Oct 2, 202523.8923.9123.8923.9023.740.37%499
Oct 1, 202523.7923.8123.7423.8123.66-0.52%1,215
Sep 30, 202523.9823.9823.8623.9423.78-1.28%1,655
Sep 29, 202524.1724.3024.1724.2524.090.64%2,209
Sep 26, 202524.0224.0923.9724.0923.940.51%1,857
Sep 25, 202524.0224.0623.9723.9723.82-0.99%6,949
Sep 24, 202524.4324.4324.2124.2123.89-0.64%2,170
Sep 23, 202524.5024.5024.3724.3724.05-1.08%1,663
Sep 22, 202524.6824.6824.6324.6324.31-0.40%1,075
Sep 19, 202524.7924.7924.7324.7324.410.51%448
Sep 18, 202524.6124.6324.6024.6124.280.39%851
Sep 17, 202524.3924.5324.3924.5124.190.50%821
Sep 16, 202524.3824.4024.3524.3924.07-0.20%3,022
Sep 15, 202524.2624.4924.2624.4424.121.21%1,524
Sep 12, 202524.3024.4124.1524.1523.83-1.45%1,357
Sep 11, 202524.5324.5424.4324.5024.180.25%11,866
Sep 10, 202524.5024.5024.4424.4424.12-0.69%2,021
Sep 9, 202524.4524.6124.4224.6124.290.96%1,952
Sep 8, 202524.3924.4024.3824.3824.060.50%2,299
Sep 5, 202524.2324.2524.1424.2523.940.15%1,654
Sep 4, 202523.9024.2323.9024.2223.900.87%2,109
Sep 3, 202523.9224.0123.8424.0123.691.29%5,883
Sep 2, 202523.2923.7023.2623.7023.39-0.76%6,395
Aug 29, 202523.9123.9123.8823.8923.57-0.60%1,914
Aug 28, 202523.9924.1323.9424.0323.711.56%5,893
Aug 27, 202523.6323.7023.6023.6623.350.42%1,634
Aug 26, 202523.5923.5923.5223.5623.25-0.19%2,772
Aug 25, 202523.4823.6523.4823.6123.300.36%5,936
Aug 22, 202523.2123.5623.1723.5223.211.78%1,689
Aug 21, 202523.0023.1123.0023.1122.81-0.98%2,048
Aug 20, 202523.1323.3623.0323.3422.88-0.31%2,884
Aug 19, 202523.5723.5723.3623.4122.95-1.47%5,822
Aug 18, 202523.5423.7723.5423.7623.290.49%4,010