FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
21.78
+0.05 (0.22%)
Jan 23, 2026, 4:00 PM EST - Market closed
FDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.83 | 21.83 | 21.78 | 21.78 | 21.78 | 0.23% | 3,151 |
| Jan 22, 2026 | 21.67 | 21.73 | 21.67 | 21.73 | 21.73 | 1.89% | 971 |
| Jan 21, 2026 | 21.12 | 21.38 | 21.12 | 21.32 | 21.32 | -0.20% | 720 |
| Jan 20, 2026 | 21.51 | 21.64 | 21.37 | 21.37 | 21.22 | -2.28% | 1,850 |
| Jan 16, 2026 | 22.08 | 22.08 | 21.87 | 21.87 | 21.72 | -0.75% | 913 |
| Jan 15, 2026 | 22.12 | 22.12 | 22.03 | 22.03 | 21.88 | 0.15% | 1,879 |
| Jan 14, 2026 | 22.19 | 22.23 | 21.92 | 22.00 | 21.85 | -1.44% | 2,269 |
| Jan 13, 2026 | 22.47 | 22.47 | 22.26 | 22.32 | 22.17 | -0.49% | 4,082 |
| Jan 12, 2026 | 22.37 | 22.45 | 22.37 | 22.43 | 22.28 | 0.04% | 1,555 |
| Jan 9, 2026 | 22.46 | 22.46 | 22.40 | 22.42 | 22.27 | -0.26% | 1,449 |
| Jan 8, 2026 | 22.50 | 22.50 | 22.48 | 22.48 | 22.33 | -0.97% | 1,081 |
| Jan 7, 2026 | 22.77 | 22.79 | 22.70 | 22.70 | 22.55 | 0.23% | 943 |
| Jan 6, 2026 | 22.53 | 22.68 | 22.53 | 22.65 | 22.49 | 0.62% | 428 |
| Jan 5, 2026 | 22.61 | 22.61 | 22.51 | 22.51 | 22.35 | 1.42% | 977 |
| Jan 2, 2026 | 22.60 | 22.60 | 22.18 | 22.19 | 22.04 | -1.44% | 4,075 |
| Dec 31, 2025 | 22.69 | 22.69 | 22.52 | 22.52 | 22.36 | -0.74% | 1,036 |
| Dec 30, 2025 | 22.75 | 22.75 | 22.66 | 22.69 | 22.53 | -0.04% | 2,317 |
| Dec 29, 2025 | 22.61 | 22.70 | 22.61 | 22.70 | 22.54 | -0.24% | 2,781 |
| Dec 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.59 | 0.17% | 137 |
| Dec 24, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.56 | 0.04% | 8 |
| Dec 23, 2025 | 22.65 | 22.70 | 22.65 | 22.70 | 22.55 | 0.09% | 544 |
| Dec 22, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.53 | 0.30% | 182 |
| Dec 19, 2025 | 22.68 | 22.72 | 22.61 | 22.61 | 22.46 | 0.89% | 647 |
| Dec 18, 2025 | 22.38 | 22.41 | 22.38 | 22.41 | 22.26 | 1.23% | 789 |
| Dec 17, 2025 | 22.48 | 22.48 | 22.14 | 22.14 | 21.99 | -1.25% | 1,967 |
| Dec 16, 2025 | 22.32 | 22.42 | 22.30 | 22.42 | 22.27 | 0.37% | 1,406 |
| Dec 15, 2025 | 22.38 | 22.38 | 22.34 | 22.34 | 22.19 | -0.85% | 1,176 |
| Dec 12, 2025 | 22.60 | 22.60 | 22.53 | 22.53 | 22.38 | -1.83% | 1,743 |
| Dec 11, 2025 | 22.96 | 23.00 | 22.95 | 22.95 | 22.64 | -0.03% | 4,115 |
| Dec 10, 2025 | 22.89 | 22.96 | 22.89 | 22.96 | 22.65 | -0.01% | 450 |
| Dec 9, 2025 | 23.00 | 23.01 | 22.96 | 22.96 | 22.65 | 0.33% | 1,964 |
| Dec 8, 2025 | 22.91 | 22.98 | 22.88 | 22.88 | 22.58 | -0.14% | 2,855 |
| Dec 5, 2025 | 22.93 | 22.93 | 22.89 | 22.92 | 22.61 | 0.46% | 2,443 |
| Dec 4, 2025 | 22.82 | 22.82 | 22.75 | 22.81 | 22.51 | -0.04% | 526 |
| Dec 3, 2025 | 22.78 | 22.87 | 22.78 | 22.82 | 22.52 | -0.07% | 2,419 |
| Dec 2, 2025 | 22.82 | 22.84 | 22.75 | 22.84 | 22.53 | 0.91% | 2,182 |
| Dec 1, 2025 | 22.64 | 22.73 | 22.63 | 22.63 | 22.33 | -0.20% | 695 |
| Nov 28, 2025 | 22.74 | 22.75 | 22.68 | 22.68 | 22.37 | 0.92% | 592 |
| Nov 26, 2025 | 22.61 | 22.61 | 22.47 | 22.47 | 22.17 | -0.45% | 950 |
| Nov 25, 2025 | 22.38 | 22.58 | 22.33 | 22.57 | 22.27 | 1.71% | 1,713 |
| Nov 24, 2025 | 22.03 | 22.19 | 22.03 | 22.19 | 21.89 | 2.13% | 6,878 |
| Nov 21, 2025 | 21.71 | 21.85 | 21.57 | 21.73 | 21.44 | -0.14% | 3,345 |
| Nov 20, 2025 | 22.72 | 22.73 | 21.76 | 21.76 | 21.32 | -2.63% | 3,059 |
| Nov 19, 2025 | 22.30 | 22.35 | 22.30 | 22.35 | 21.90 | -0.65% | 327 |
| Nov 18, 2025 | 22.51 | 22.62 | 22.36 | 22.49 | 22.04 | -0.31% | 3,099 |
| Nov 17, 2025 | 22.87 | 22.90 | 22.45 | 22.56 | 22.11 | -1.39% | 10,773 |
| Nov 14, 2025 | 22.80 | 23.07 | 22.80 | 22.88 | 22.42 | -0.39% | 11,910 |
| Nov 13, 2025 | 23.35 | 23.35 | 22.96 | 22.97 | 22.51 | -1.69% | 1,784 |
| Nov 12, 2025 | 23.52 | 23.52 | 23.29 | 23.36 | 22.89 | -0.53% | 16,800 |
| Nov 11, 2025 | 23.37 | 23.49 | 23.37 | 23.49 | 23.01 | 0.09% | 1,647 |