Skip to main content
FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
22.76
-0.79 (-3.34%)
At close: Feb 21, 2025, 4:00 PM
23.80
+1.04 (4.56%)
After-hours: Feb 21, 2025, 5:05 PM EST

FDND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.3423.3422.6722.7622.76-3.35%2,384
Feb 20, 202523.4523.5523.4323.5523.38-1.71%2,185
Feb 19, 202523.8123.9723.8123.9623.79-0.78%3,892
Feb 18, 202524.1524.1924.1524.1523.98-0.46%2,560
Feb 14, 202524.1624.3324.1624.2624.090.46%6,748
Feb 13, 202523.9024.1523.9024.1523.980.92%2,843
Feb 12, 202523.7623.9723.7623.9323.760.55%2,517
Feb 11, 202523.8723.9323.6323.8023.63-1.13%8,220
Feb 10, 202524.1724.1724.0724.0723.900.60%5,868
Feb 7, 202524.0524.1123.9223.9323.76-0.25%10,252
Feb 6, 202523.9723.9923.8823.9923.82-0.01%632
Feb 5, 202523.8323.9923.8323.9923.82-0.10%845
Feb 4, 202524.0124.0223.9324.0223.850.70%1,486
Feb 3, 202523.4223.8523.4223.8523.68-0.21%180
Jan 31, 202524.1224.1523.8423.9023.730.27%1,591
Jan 30, 202523.9224.0223.8323.8323.670.86%843
Jan 29, 202523.5923.7123.5923.6323.46-0.39%4,456
Jan 28, 202523.6223.7923.6223.7223.562.45%1,862
Jan 27, 202522.9023.3622.9023.1622.99-1.30%523
Jan 24, 202523.4523.4823.4323.4623.300.19%2,921
Jan 23, 202523.3723.4223.3523.4223.250.69%1,623
Jan 22, 202523.2623.2723.2423.2623.091.00%6,339
Jan 21, 202523.0323.0323.0323.0322.710.84%64
Jan 17, 202522.9322.9322.8322.8322.530.89%198
Jan 16, 202522.7422.7422.6322.6322.330.05%150
Jan 15, 202522.7022.7022.6222.6222.321.79%174
Jan 14, 202522.2322.2322.2322.2321.930.08%8
Jan 13, 202522.0422.2122.0422.2121.91-0.35%5,389
Jan 10, 202522.2822.2822.2822.2821.98-1.43%282
Jan 8, 202522.5622.7122.5622.6122.300.41%5,699
Jan 7, 202522.5122.5122.5122.5122.21-1.33%1
Jan 6, 202522.7622.8222.7422.8222.511.14%532
Jan 3, 202522.5322.5622.5322.5622.261.13%246
Jan 2, 202522.6022.6022.3122.3122.010.24%210
Dec 31, 202422.4222.4222.2622.2621.96-0.99%495
Dec 30, 202422.5022.5922.4822.4822.17-0.82%854
Dec 27, 202422.6622.6622.6622.6622.36-1.03%11
Dec 26, 202422.9322.9322.9022.9022.59-0.10%108
Dec 24, 202422.9222.9222.9222.9222.610.58%74
Dec 23, 202422.8122.8322.7922.7922.480.13%1,256
Dec 20, 202422.9322.9322.7622.7622.451.06%657
Dec 19, 202422.5622.6222.5222.5222.220.22%2,600
Dec 18, 202423.2323.2322.4722.4722.17-3.73%1,939
Dec 17, 202423.3823.3923.3123.3423.03-0.25%2,781
Dec 16, 202423.3623.5023.3223.4023.080.94%3,877
Dec 13, 202423.3623.3723.1523.1822.87-1.44%4,318
Dec 12, 202423.6523.6523.5223.5223.05-0.17%848
Dec 11, 202423.6523.6523.5623.5623.091.91%537
Dec 10, 202423.2223.2223.1223.1222.66-0.37%1,141
Dec 9, 202423.2123.2123.2123.2122.74-1.12%18
Dec 6, 202423.4723.4723.4723.4723.001.42%473
Dec 5, 202423.2723.2923.1423.1422.68-0.38%1,866
Dec 4, 202422.5923.2322.5923.2322.762.63%4,439
Dec 3, 202422.5522.6322.5522.6322.180.68%246
Dec 2, 202422.5022.5022.4822.4822.030.65%468
Nov 29, 202422.4522.4522.3422.3421.890.14%1,063
Nov 27, 202422.3022.3022.3022.3021.86-0.74%42
Nov 26, 202422.4522.4722.4522.4722.020.70%1,808
Nov 25, 202422.4722.4722.3122.3121.870.44%1,454
Nov 22, 202422.1022.2622.1022.2221.770.96%11,598
Nov 21, 202422.0522.0822.0122.0121.570.91%4,828
Nov 20, 202421.8121.8121.8121.8121.230.29%68
Nov 19, 202421.6621.7421.6621.7421.171.15%1,665
Nov 18, 202421.5221.5221.5021.5020.930.12%4,732
Nov 15, 202421.4621.4721.4621.4720.90-2.35%2,000
Nov 14, 202421.9921.9921.9921.9921.41-1.02%63
Nov 13, 202422.3222.3222.2122.2121.630.18%904
Nov 12, 202422.2322.2322.0822.1721.590.48%3,702
Nov 11, 202422.0322.0822.0322.0721.481.76%1,816
Nov 8, 202421.7421.7521.6821.6821.11-0.99%1,801
Nov 7, 202421.9421.9421.9021.9021.321.77%561
Nov 6, 202421.4721.5221.4721.5220.952.86%103
Nov 5, 202420.9520.9620.9220.9220.371.12%2,393
Nov 4, 202420.7320.7420.6920.6920.14-0.14%1,407
Nov 1, 202420.7120.7220.7120.7220.171.20%305
Oct 31, 202420.4820.4820.4420.4719.93-0.74%1,506
Oct 30, 202420.7120.8020.6320.6320.080.06%4,905
Oct 29, 202420.6120.6120.6120.6120.071.24%2,560
Oct 28, 202420.4320.4420.3620.3619.820.60%2,560
Oct 25, 202420.2620.2620.2420.2419.710.18%392
Oct 24, 202420.1820.2020.1820.2019.670.60%605
Oct 23, 202420.3220.3420.0820.0819.55-1.50%840
Oct 22, 202420.3020.4320.3020.3919.85-0.81%1,202
Oct 21, 202420.5320.5620.5320.5619.88-0.05%647
Oct 18, 202420.6920.6920.5520.5719.891.12%2,250
Oct 17, 202420.3420.3620.3420.3419.67-0.20%392
Oct 16, 202420.3820.3820.3820.3819.710.16%2
Oct 15, 202420.3520.3520.3520.3519.68-0.52%1
Oct 14, 202420.4520.4520.4520.4519.78-0.46%17
Oct 11, 202420.4520.5520.4520.5519.871.00%3,550
Oct 10, 202420.3520.3520.3520.3519.680.39%13
Oct 9, 202420.2720.2720.2720.2719.600.77%13
Oct 8, 202420.0720.1120.0720.1119.451.33%150
Oct 7, 202419.8519.8519.8519.8519.19-1.39%36
Oct 4, 202420.0720.1320.0720.1319.472.04%200
Oct 3, 202419.7219.7219.7219.7219.08-0.08%309
Oct 2, 202419.7719.7719.7419.7419.090.32%309
Oct 1, 202420.1420.1419.6819.6819.03-0.59%209
Sep 30, 202419.7919.7919.7919.7919.140.07%5
Sep 27, 202419.7519.7819.7519.7819.13-0.18%710