FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
20.39
-0.01 (-0.07%)
At close: Mar 11, 2026, 4:00 PM EDT
20.35
-0.04 (-0.17%)
After-hours: Mar 11, 2026, 8:00 PM EDT
FDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 20.42 | 20.42 | 20.31 | 20.39 | 20.39 | -0.07% | 17,771 |
| Mar 10, 2026 | 20.35 | 20.57 | 20.35 | 20.40 | 20.40 | -0.57% | 780 |
| Mar 9, 2026 | 20.15 | 20.52 | 20.15 | 20.52 | 20.52 | 0.20% | 560 |
| Mar 6, 2026 | 20.46 | 20.50 | 20.45 | 20.48 | 20.47 | -1.13% | 5,231 |
| Mar 5, 2026 | 20.63 | 20.71 | 20.63 | 20.71 | 20.71 | 0.99% | 721 |
| Mar 4, 2026 | 20.52 | 20.53 | 20.51 | 20.51 | 20.51 | 1.96% | 1,214 |
| Mar 3, 2026 | 19.99 | 20.15 | 19.99 | 20.11 | 20.11 | -0.15% | 2,542 |
| Mar 2, 2026 | 20.10 | 20.20 | 20.10 | 20.14 | 20.14 | -0.34% | 1,388 |
| Feb 27, 2026 | 19.85 | 20.21 | 19.85 | 20.21 | 20.21 | 0.50% | 6,637 |
| Feb 26, 2026 | 19.89 | 20.11 | 19.89 | 20.11 | 20.11 | 1.22% | 17,208 |
| Feb 25, 2026 | 19.61 | 19.87 | 19.61 | 19.87 | 19.87 | 2.22% | 42,983 |
| Feb 24, 2026 | 19.16 | 19.45 | 19.16 | 19.44 | 19.43 | 1.62% | 1,777 |
| Feb 23, 2026 | 19.03 | 19.13 | 18.99 | 19.13 | 19.13 | -3.09% | 31,798 |
| Feb 20, 2026 | 19.75 | 19.91 | 19.74 | 19.74 | 19.74 | -0.35% | 4,131 |
| Feb 19, 2026 | 19.79 | 19.90 | 19.64 | 19.80 | 19.67 | -0.62% | 10,493 |
| Feb 18, 2026 | 19.90 | 19.96 | 19.81 | 19.93 | 19.80 | 1.30% | 16,009 |
| Feb 17, 2026 | 19.72 | 19.72 | 19.51 | 19.67 | 19.54 | -0.25% | 10,388 |
| Feb 13, 2026 | 19.59 | 19.78 | 19.50 | 19.72 | 19.59 | 0.80% | 1,944 |
| Feb 12, 2026 | 19.60 | 19.66 | 19.53 | 19.57 | 19.44 | -3.45% | 820 |
| Feb 11, 2026 | 20.74 | 20.74 | 20.20 | 20.26 | 20.13 | -2.03% | 7,440 |
| Feb 10, 2026 | 20.76 | 20.79 | 20.68 | 20.68 | 20.55 | 0.10% | 7,877 |
| Feb 9, 2026 | 20.29 | 20.66 | 20.29 | 20.66 | 20.53 | 0.94% | 8,121 |
| Feb 6, 2026 | 20.15 | 20.47 | 20.15 | 20.47 | 20.34 | 1.01% | 1,458 |
| Feb 5, 2026 | 20.24 | 20.52 | 20.18 | 20.27 | 20.13 | -2.05% | 4,326 |
| Feb 4, 2026 | 20.75 | 20.81 | 20.53 | 20.69 | 20.56 | -1.83% | 8,811 |
| Feb 3, 2026 | 21.23 | 21.23 | 21.02 | 21.08 | 20.94 | -3.32% | 6,656 |
| Feb 2, 2026 | 21.96 | 21.96 | 21.80 | 21.80 | 21.66 | 0.62% | 3,846 |
| Jan 30, 2026 | 21.92 | 21.92 | 21.67 | 21.67 | 21.52 | -1.64% | 1,559 |
| Jan 29, 2026 | 21.86 | 22.03 | 21.73 | 22.03 | 21.88 | -0.38% | 4,154 |
| Jan 28, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 21.96 | -0.61% | 129 |
| Jan 27, 2026 | 22.28 | 22.28 | 22.25 | 22.25 | 22.10 | 0.57% | 1,049 |
| Jan 26, 2026 | 21.99 | 22.19 | 21.99 | 22.12 | 21.97 | 1.57% | 2,985 |
| Jan 23, 2026 | 21.83 | 21.83 | 21.78 | 21.78 | 21.63 | 0.23% | 3,151 |
| Jan 22, 2026 | 21.67 | 21.73 | 21.67 | 21.73 | 21.58 | 1.89% | 971 |
| Jan 21, 2026 | 21.12 | 21.38 | 21.12 | 21.32 | 21.18 | -0.20% | 720 |
| Jan 20, 2026 | 21.51 | 21.64 | 21.37 | 21.37 | 21.08 | -2.28% | 1,850 |
| Jan 16, 2026 | 22.08 | 22.08 | 21.87 | 21.87 | 21.57 | -0.75% | 913 |
| Jan 15, 2026 | 22.12 | 22.12 | 22.03 | 22.03 | 21.74 | 0.15% | 1,879 |
| Jan 14, 2026 | 22.19 | 22.23 | 21.92 | 22.00 | 21.70 | -1.44% | 2,269 |
| Jan 13, 2026 | 22.47 | 22.47 | 22.26 | 22.32 | 22.02 | -0.49% | 4,082 |
| Jan 12, 2026 | 22.37 | 22.45 | 22.37 | 22.43 | 22.13 | 0.04% | 1,555 |
| Jan 9, 2026 | 22.46 | 22.46 | 22.40 | 22.42 | 22.12 | -0.26% | 1,449 |
| Jan 8, 2026 | 22.50 | 22.50 | 22.48 | 22.48 | 22.18 | -0.97% | 1,081 |
| Jan 7, 2026 | 22.77 | 22.79 | 22.70 | 22.70 | 22.40 | 0.23% | 943 |
| Jan 6, 2026 | 22.53 | 22.68 | 22.53 | 22.65 | 22.34 | 0.62% | 428 |
| Jan 5, 2026 | 22.61 | 22.61 | 22.51 | 22.51 | 22.21 | 1.42% | 977 |
| Jan 2, 2026 | 22.60 | 22.60 | 22.18 | 22.19 | 21.90 | -1.44% | 4,075 |
| Dec 31, 2025 | 22.69 | 22.69 | 22.52 | 22.52 | 22.21 | -0.74% | 1,036 |
| Dec 30, 2025 | 22.75 | 22.75 | 22.66 | 22.69 | 22.38 | -0.04% | 2,317 |
| Dec 29, 2025 | 22.61 | 22.70 | 22.61 | 22.70 | 22.39 | -0.24% | 2,781 |