FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
21.31
-0.14 (-0.67%)
At close: May 9, 2025, 4:00 PM
21.31
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
FDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.32 | 21.35 | 21.24 | 21.31 | 21.31 | -0.67% | 3,089 |
| May 8, 2025 | 21.30 | 21.56 | 21.30 | 21.45 | 21.45 | 1.37% | 1,079 |
| May 7, 2025 | 21.26 | 21.26 | 21.04 | 21.16 | 21.16 | -0.44% | 4,267 |
| May 6, 2025 | 21.20 | 21.31 | 21.13 | 21.25 | 21.25 | -0.69% | 10,217 |
| May 5, 2025 | 21.37 | 21.53 | 21.37 | 21.40 | 21.40 | -0.10% | 5,908 |
| May 2, 2025 | 21.46 | 21.46 | 21.42 | 21.42 | 21.42 | 1.50% | 248 |
| May 1, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 1.56% | 1,031 |
| Apr 30, 2025 | 20.58 | 20.78 | 20.58 | 20.78 | 20.78 | 0.07% | 557 |
| Apr 29, 2025 | 20.59 | 20.84 | 20.59 | 20.77 | 20.77 | 0.84% | 7,768 |
| Apr 28, 2025 | 20.46 | 20.59 | 20.46 | 20.59 | 20.59 | -0.08% | 3,964 |
| Apr 25, 2025 | 20.54 | 20.66 | 20.51 | 20.61 | 20.61 | 1.27% | 9,504 |
| Apr 24, 2025 | 20.21 | 20.41 | 20.20 | 20.35 | 20.35 | 3.27% | 5,865 |
| Apr 23, 2025 | 19.86 | 20.08 | 19.68 | 19.71 | 19.71 | 2.81% | 12,312 |
| Apr 22, 2025 | 18.98 | 19.17 | 18.98 | 19.17 | 19.17 | 2.31% | 5,360 |
| Apr 21, 2025 | 18.77 | 18.79 | 18.60 | 18.74 | 18.61 | -2.50% | 5,462 |
| Apr 17, 2025 | 19.28 | 19.40 | 19.22 | 19.22 | 19.09 | -0.36% | 681 |
| Apr 16, 2025 | 19.45 | 19.45 | 19.27 | 19.29 | 19.16 | -1.75% | 1,324 |
| Apr 15, 2025 | 19.69 | 19.70 | 19.63 | 19.63 | 19.50 | 0.42% | 874 |
| Apr 14, 2025 | 19.90 | 19.90 | 19.46 | 19.55 | 19.42 | 0.11% | 5,420 |
| Apr 11, 2025 | 19.26 | 19.53 | 19.26 | 19.53 | 19.39 | 1.10% | 8,087 |
| Apr 10, 2025 | 19.43 | 19.49 | 19.06 | 19.32 | 19.18 | -3.72% | 1,525 |
| Apr 9, 2025 | 18.23 | 20.06 | 18.14 | 20.06 | 19.92 | 10.49% | 10,381 |
| Apr 8, 2025 | 19.02 | 19.03 | 18.16 | 18.16 | 18.03 | -1.02% | 10,902 |
| Apr 7, 2025 | 17.43 | 18.56 | 17.43 | 18.34 | 18.22 | 0.90% | 5,635 |
| Apr 4, 2025 | 18.54 | 18.69 | 18.18 | 18.18 | 18.06 | -5.52% | 65,138 |
| Apr 3, 2025 | 19.40 | 19.52 | 19.24 | 19.24 | 19.11 | -6.43% | 1,165 |
| Apr 2, 2025 | 20.09 | 20.64 | 20.09 | 20.56 | 20.42 | 1.21% | 3,307 |
| Apr 1, 2025 | 19.97 | 20.33 | 19.97 | 20.32 | 20.18 | 0.97% | 4,769 |
| Mar 31, 2025 | 19.77 | 20.12 | 19.77 | 20.12 | 19.99 | -0.54% | 1,145 |
| Mar 28, 2025 | 20.71 | 20.71 | 20.18 | 20.23 | 20.09 | -3.23% | 1,255 |
| Mar 27, 2025 | 21.07 | 21.08 | 20.90 | 20.91 | 20.77 | -1.43% | 5,306 |
| Mar 26, 2025 | 21.41 | 21.42 | 21.21 | 21.21 | 20.92 | -2.08% | 4,433 |
| Mar 25, 2025 | 21.59 | 21.66 | 21.59 | 21.66 | 21.37 | 0.65% | 659 |
| Mar 24, 2025 | 21.38 | 21.52 | 21.38 | 21.52 | 21.23 | 2.42% | 360 |
| Mar 21, 2025 | 20.75 | 21.01 | 20.75 | 21.01 | 20.72 | 0.78% | 218 |
| Mar 20, 2025 | 21.15 | 21.15 | 20.84 | 20.85 | 20.57 | -0.22% | 2,521 |
| Mar 19, 2025 | 20.88 | 21.02 | 20.78 | 20.90 | 20.61 | 1.65% | 10,311 |
| Mar 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.27 | -1.75% | 79 |
| Mar 17, 2025 | 20.78 | 20.92 | 20.78 | 20.92 | 20.64 | 1.01% | 1,094 |
| Mar 14, 2025 | 20.69 | 20.71 | 20.69 | 20.71 | 20.43 | 2.91% | 269 |
| Mar 13, 2025 | 20.30 | 20.32 | 20.13 | 20.13 | 19.85 | -3.12% | 748 |
| Mar 12, 2025 | 20.65 | 20.78 | 20.65 | 20.78 | 20.49 | 1.46% | 311 |
| Mar 11, 2025 | 20.63 | 20.63 | 20.48 | 20.48 | 20.20 | 0.62% | 1,793 |
| Mar 10, 2025 | 20.50 | 20.50 | 20.30 | 20.35 | 20.07 | -4.15% | 579 |
| Mar 7, 2025 | 21.13 | 21.23 | 21.13 | 21.23 | 20.94 | -0.17% | 744 |
| Mar 6, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 20.98 | -4.07% | 44 |
| Mar 5, 2025 | 21.85 | 22.17 | 21.85 | 22.17 | 21.87 | 1.61% | 686 |
| Mar 4, 2025 | 21.57 | 21.82 | 21.44 | 21.82 | 21.52 | -0.31% | 2,856 |
| Mar 3, 2025 | 22.36 | 22.36 | 21.89 | 21.89 | 21.59 | -1.88% | 2,245 |
| Feb 28, 2025 | 21.86 | 22.31 | 21.86 | 22.31 | 22.00 | 1.38% | 1,221 |