FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
22.28
+0.18 (0.81%)
May 30, 2025, 4:00 PM - Market closed
FDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.16 | 22.28 | 21.98 | 22.28 | - | 0.80% | 8,763 |
| May 29, 2025 | 22.09 | 22.12 | 22.09 | 22.10 | 22.10 | -0.83% | 1,986 |
| May 28, 2025 | 22.38 | 22.38 | 22.26 | 22.29 | 22.29 | 0.04% | 1,957 |
| May 27, 2025 | 22.35 | 22.35 | 22.28 | 22.28 | 22.28 | 1.55% | 3,283 |
| May 23, 2025 | 22.02 | 22.13 | 21.94 | 21.94 | 21.94 | -1.48% | 6,758 |
| May 22, 2025 | 22.28 | 22.42 | 22.24 | 22.27 | 22.27 | 0.66% | 4,257 |
| May 21, 2025 | 22.45 | 22.46 | 22.10 | 22.13 | 22.13 | -1.31% | 3,765 |
| May 20, 2025 | 22.45 | 22.45 | 22.42 | 22.42 | 22.27 | -0.57% | 133 |
| May 19, 2025 | 22.51 | 22.61 | 22.51 | 22.55 | 22.39 | -0.16% | 2,111 |
| May 16, 2025 | 22.57 | 22.64 | 22.57 | 22.58 | 22.43 | 0.69% | 1,835 |
| May 15, 2025 | 22.45 | 22.59 | 22.40 | 22.43 | 22.27 | -0.59% | 1,878 |
| May 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.41 | 0.80% | 208 |
| May 13, 2025 | 22.50 | 22.50 | 22.38 | 22.38 | 22.23 | 1.32% | 6,215 |
| May 12, 2025 | 21.94 | 22.09 | 21.90 | 22.09 | 21.94 | 3.68% | 10,940 |
| May 9, 2025 | 21.32 | 21.35 | 21.24 | 21.31 | 21.16 | -0.67% | 3,089 |
| May 8, 2025 | 21.30 | 21.56 | 21.30 | 21.45 | 21.30 | 1.37% | 1,079 |
| May 7, 2025 | 21.26 | 21.26 | 21.04 | 21.16 | 21.02 | -0.44% | 4,267 |
| May 6, 2025 | 21.20 | 21.31 | 21.13 | 21.25 | 21.11 | -0.69% | 10,217 |
| May 5, 2025 | 21.37 | 21.53 | 21.37 | 21.40 | 21.26 | -0.10% | 5,908 |
| May 2, 2025 | 21.46 | 21.46 | 21.42 | 21.42 | 21.28 | 1.50% | 248 |
| May 1, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 20.96 | 1.56% | 1,031 |
| Apr 30, 2025 | 20.58 | 20.78 | 20.58 | 20.78 | 20.64 | 0.07% | 557 |
| Apr 29, 2025 | 20.59 | 20.84 | 20.59 | 20.77 | 20.62 | 0.84% | 7,768 |
| Apr 28, 2025 | 20.46 | 20.59 | 20.46 | 20.59 | 20.45 | -0.08% | 3,964 |
| Apr 25, 2025 | 20.54 | 20.66 | 20.51 | 20.61 | 20.47 | 1.27% | 9,504 |
| Apr 24, 2025 | 20.21 | 20.41 | 20.20 | 20.35 | 20.21 | 3.27% | 5,865 |
| Apr 23, 2025 | 19.86 | 20.08 | 19.68 | 19.71 | 19.57 | 2.81% | 12,312 |
| Apr 22, 2025 | 18.98 | 19.17 | 18.98 | 19.17 | 19.04 | 2.31% | 5,360 |
| Apr 21, 2025 | 18.77 | 18.79 | 18.60 | 18.74 | 18.48 | -2.50% | 5,462 |
| Apr 17, 2025 | 19.28 | 19.40 | 19.22 | 19.22 | 18.96 | -0.36% | 681 |
| Apr 16, 2025 | 19.45 | 19.45 | 19.27 | 19.29 | 19.03 | -1.75% | 1,324 |
| Apr 15, 2025 | 19.69 | 19.70 | 19.63 | 19.63 | 19.36 | 0.42% | 874 |
| Apr 14, 2025 | 19.90 | 19.90 | 19.46 | 19.55 | 19.28 | 0.11% | 5,420 |
| Apr 11, 2025 | 19.26 | 19.53 | 19.26 | 19.53 | 19.26 | 1.10% | 8,087 |
| Apr 10, 2025 | 19.43 | 19.49 | 19.06 | 19.32 | 19.05 | -3.72% | 1,525 |
| Apr 9, 2025 | 18.23 | 20.06 | 18.14 | 20.06 | 19.79 | 10.49% | 10,381 |
| Apr 8, 2025 | 19.02 | 19.03 | 18.16 | 18.16 | 17.91 | -1.02% | 10,902 |
| Apr 7, 2025 | 17.43 | 18.56 | 17.43 | 18.34 | 18.10 | 0.90% | 5,635 |
| Apr 4, 2025 | 18.54 | 18.69 | 18.18 | 18.18 | 17.93 | -5.52% | 65,138 |
| Apr 3, 2025 | 19.40 | 19.52 | 19.24 | 19.24 | 18.98 | -6.43% | 1,165 |
| Apr 2, 2025 | 20.09 | 20.64 | 20.09 | 20.56 | 20.29 | 1.21% | 3,307 |
| Apr 1, 2025 | 19.97 | 20.33 | 19.97 | 20.32 | 20.04 | 0.97% | 4,769 |
| Mar 31, 2025 | 19.77 | 20.12 | 19.77 | 20.12 | 19.85 | -0.54% | 1,145 |
| Mar 28, 2025 | 20.71 | 20.71 | 20.18 | 20.23 | 19.96 | -3.23% | 1,255 |
| Mar 27, 2025 | 21.07 | 21.08 | 20.90 | 20.91 | 20.62 | -1.43% | 5,306 |
| Mar 26, 2025 | 21.41 | 21.42 | 21.21 | 21.21 | 20.78 | -2.08% | 4,433 |
| Mar 25, 2025 | 21.59 | 21.66 | 21.59 | 21.66 | 21.22 | 0.65% | 659 |
| Mar 24, 2025 | 21.38 | 21.52 | 21.38 | 21.52 | 21.08 | 2.42% | 360 |
| Mar 21, 2025 | 20.75 | 21.01 | 20.75 | 21.01 | 20.58 | 0.78% | 218 |
| Mar 20, 2025 | 21.15 | 21.15 | 20.84 | 20.85 | 20.43 | -0.22% | 2,521 |