Skip to main content
FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
21.81
+0.06 (0.29%)
Nov 20, 2024, 9:30 AM EST - Market open

FDND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.1022.2622.1022.2222.220.96%11,598
Nov 21, 202422.0522.0822.0122.0122.010.91%4,828
Nov 20, 202421.8121.8121.8121.8121.660.29%68
Nov 19, 202421.6621.7421.6621.7421.601.15%1,665
Nov 18, 202421.5221.5221.5021.5021.360.12%4,732
Nov 15, 202421.4621.4721.4621.4721.33-2.35%2,000
Nov 14, 202421.9921.9921.9921.9921.84-1.02%63
Nov 13, 202422.3222.3222.2122.2122.070.18%904
Nov 12, 202422.2322.2322.0822.1722.030.48%3,702
Nov 11, 202422.0322.0822.0322.0721.921.76%1,816
Nov 8, 202421.7421.7521.6821.6821.54-0.99%1,801
Nov 7, 202421.9421.9421.9021.9021.761.77%561
Nov 6, 202421.4721.5221.4721.5221.382.86%103
Nov 5, 202420.9520.9620.9220.9220.791.12%2,393
Nov 4, 202420.7320.7420.6920.6920.56-0.14%1,407
Nov 1, 202420.7120.7220.7120.7220.591.20%305
Oct 31, 202420.4820.4820.4420.4720.34-0.74%1,506
Oct 30, 202420.7120.8020.6320.6320.490.06%4,905
Oct 29, 202420.6120.6120.6120.6120.481.24%2,560
Oct 28, 202420.4320.4420.3620.3620.230.60%2,560
Oct 25, 202420.2620.2620.2420.2420.110.18%392
Oct 24, 202420.1820.2020.1820.2020.070.60%605
Oct 23, 202420.3220.3420.0820.0819.95-1.50%840
Oct 22, 202420.3020.4320.3020.3920.26-0.81%1,202
Oct 21, 202420.5320.5620.5320.5620.29-0.05%647
Oct 18, 202420.6920.6920.5520.5720.301.12%2,250
Oct 17, 202420.3420.3620.3420.3420.07-0.20%392
Oct 16, 202420.3820.3820.3820.3820.110.16%2
Oct 15, 202420.3520.3520.3520.3520.08-0.52%1
Oct 14, 202420.4520.4520.4520.4520.19-0.46%17
Oct 11, 202420.4520.5520.4520.5520.281.00%3,550
Oct 10, 202420.3520.3520.3520.3520.080.39%13
Oct 9, 202420.2720.2720.2720.2720.000.77%13
Oct 8, 202420.0720.1120.0720.1119.851.33%150
Oct 7, 202419.8519.8519.8519.8519.59-1.39%36
Oct 4, 202420.0720.1320.0720.1319.862.04%200
Oct 3, 202419.7219.7219.7219.7219.47-0.08%309
Oct 2, 202419.7719.7719.7419.7419.480.32%309
Oct 1, 202420.1420.1419.6819.6819.42-0.59%209
Sep 30, 202419.7919.7919.7919.7919.530.07%5
Sep 27, 202419.7519.7819.7519.7819.52-0.18%710
Sep 26, 202419.7019.8219.7019.8219.55-0.74%21,901
Sep 25, 202419.9619.9619.9619.9619.57-0.02%36
Sep 24, 202419.9719.9719.9719.9719.570.61%41
Sep 23, 202419.8519.8519.8519.8519.450.16%4
Sep 20, 202419.6919.8119.6919.8119.420.60%1,002
Sep 19, 202419.6819.6919.6819.6919.312.46%210
Sep 18, 202419.2219.2219.2219.2218.840.11%43
Sep 17, 202419.2019.2019.2019.2018.820.32%2
Sep 16, 202419.1419.1419.1419.1418.760.65%2
Sep 13, 202419.0219.0219.0219.0218.640.46%7,643
Sep 12, 202418.8818.9318.8818.9318.551.00%7,643
Sep 11, 202418.6218.7418.6218.7418.371.30%210
Sep 10, 202418.5018.5018.5018.5018.140.40%12
Sep 9, 202418.4318.4318.4318.4318.060.75%9
Sep 6, 202418.2918.2918.2918.2917.93-2.34%50
Sep 5, 202418.7318.7318.7318.7318.360.14%25
Sep 4, 202418.7018.7018.7018.7018.33-0.12%22
Sep 3, 202418.7318.7318.7318.7318.36-2.40%-
Aug 30, 202419.1919.1919.1919.1918.810.74%2
Aug 29, 202419.0519.0519.0519.0518.670.77%9
Aug 28, 202418.8418.9018.8418.9018.53-1.04%183
Aug 27, 202419.1019.1019.1019.1018.72-0.09%1
Aug 26, 202419.1119.1119.1119.1118.74-0.31%1
Aug 23, 202419.1519.1719.1519.1718.791.20%443
Aug 22, 202418.9518.9518.9518.9518.57-1.15%5
Aug 21, 202419.1719.1719.1719.1718.790.14%31
Aug 20, 202419.1419.1419.1419.1418.640.12%1
Aug 19, 202419.1219.1219.1219.1218.621.06%75
Aug 16, 202418.9218.9218.9218.9218.420.14%5
Aug 15, 202418.8918.8918.8918.8918.392.08%3
Aug 14, 202418.5118.5118.5118.5118.020.09%18
Aug 13, 202418.4918.4918.4918.4918.002.17%7
Aug 12, 202418.1018.1018.1018.1017.62-0.56%10
Aug 9, 202418.1018.2018.1018.2017.720.85%120
Aug 8, 202418.0418.0418.0418.0417.572.59%16
Aug 7, 202417.5917.5917.5917.5917.13-1.04%23
Aug 6, 202417.9917.9917.7717.7717.311.49%481
Aug 5, 202417.5117.5117.5117.5117.05-2.62%14
Aug 2, 202417.9817.9817.9817.9817.51-3.89%67
Aug 1, 202418.9118.9118.5818.7118.22-1.22%897
Jul 31, 202418.8618.9418.8518.9418.451.29%2,507
Jul 30, 202418.5518.7218.5518.7018.21-0.01%4,514
Jul 29, 202418.7018.7018.7018.7018.210.32%15
Jul 26, 202418.6418.6418.6418.6418.160.75%4
Jul 25, 202418.5118.5118.5118.5118.02-0.12%2
Jul 24, 202418.5318.5318.5318.5318.04-3.17%7
Jul 23, 202419.1419.1419.1419.1418.63-0.39%1
Jul 22, 202419.2119.2119.2119.2118.581.06%1
Jul 19, 202419.0619.0619.0119.0118.39-0.03%1,023
Jul 18, 202419.0119.0119.0119.0118.39-1.21%2
Jul 17, 202419.2519.2519.2519.2518.62-2.43%1
Jul 16, 202419.7319.7319.7319.7319.080.70%71
Jul 15, 202419.6619.6619.5919.5918.950.09%202
Jul 12, 202419.5719.5719.5719.5718.930.26%42
Jul 11, 202419.5019.5219.5019.5218.88-0.92%525
Jul 10, 202419.7019.7019.7019.7019.06-0.42%120
Jul 9, 202419.8819.8819.7919.7919.14-0.76%328
Jul 8, 202419.9919.9919.9419.9419.29-0.69%202
Jul 5, 202420.0820.0820.0820.0819.421.13%121