Skip to main content
logo
FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
22.84
+0.26 (1.13%)
Oct 15, 2026, 4:00 PM EDT - Market closed

FDND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.3122.8422.3122.8422.841.12%4,807
Oct 14, 202622.9222.9222.5222.5822.58-2.99%2,452
Oct 13, 202623.2623.3223.2623.2823.280.37%3,754
Oct 12, 202623.4923.4923.1923.1923.19-0.71%872
Oct 9, 202623.3523.3623.3323.3623.362.22%1,218
Oct 8, 202622.9522.9522.8522.8522.85-0.11%1,275
Oct 7, 202622.8822.8822.8822.8822.88-0.39%26
Oct 6, 202622.7722.9722.7722.9722.961.05%8,306
Oct 5, 202622.7322.7322.7322.7322.730.63%265
Oct 2, 202622.5622.6022.5422.5822.580.72%2,309
Oct 1, 202622.2722.4222.2722.4222.420.20%1,535
Sep 30, 202622.3822.3822.3822.3822.380.40%151
Sep 29, 202622.2022.2922.1622.2922.290.67%1,965
Sep 28, 202622.2922.2922.1422.1422.14-1.92%4,208
Sep 25, 202622.5722.5722.5722.5722.57-0.47%142
Sep 24, 202622.6822.6822.6822.6822.680.78%131
Sep 23, 202622.6522.6522.6522.6522.50-0.86%126
Sep 22, 202623.1223.1822.8522.8522.70-1.38%524
Sep 21, 202623.1123.1723.1123.1723.022.62%2,504
Sep 18, 202622.7122.7222.5822.5822.43-1.27%1,415
Sep 17, 202622.8022.9322.8022.8722.721.01%1,970
Sep 16, 202622.8622.9122.6422.6422.49-0.48%1,521
Sep 15, 202622.7522.7522.7522.7522.60-0.92%16
Sep 14, 202622.7622.9622.7622.9622.811.42%467
Sep 11, 202622.6422.6422.6422.6422.491.18%44
Sep 10, 202622.3722.3722.3722.3722.22-0.72%82
Sep 9, 202622.5222.5422.5222.5422.380.08%216
Sep 8, 202622.5222.5222.5222.5222.37-1.05%26
Sep 4, 202622.7822.7922.7622.7622.60-0.78%681
Sep 3, 202622.9322.9322.9322.9322.782.00%83
Sep 2, 202622.4822.4822.4822.4822.330.15%378
Sep 1, 202622.4522.4522.4522.4522.30-1.87%316
Aug 31, 202622.8822.8822.8822.8822.72-0.58%282
Aug 28, 202623.0323.1023.0123.0122.860.29%2,470
Aug 27, 202622.9322.9522.9322.9522.791.78%496
Aug 26, 202622.5422.5422.5422.5422.390.35%30
Aug 25, 202622.4522.4722.4522.4722.310.27%338
Aug 24, 202622.3622.4722.3622.4022.25-0.03%1,036
Aug 21, 202622.4122.4122.4122.4122.261.00%139
Aug 20, 202622.4222.4222.3422.3422.04-0.76%756
Aug 19, 202622.6122.6122.5122.5122.210.91%576
Aug 18, 202622.4122.4122.3022.3022.01-0.94%863
Aug 17, 202622.6422.6422.5222.5222.22-1.54%503
Aug 14, 202622.9922.9922.8722.8722.57-1.23%954
Aug 13, 202623.0223.1523.0223.1522.851.26%589
Aug 12, 202622.9022.9022.8722.8722.560.22%600
Aug 11, 202623.0023.0022.8222.8222.51-0.88%1,851
Aug 10, 202622.7523.0222.7523.0222.711.19%899
Aug 7, 202622.7622.7622.7522.7522.452.06%606
Aug 6, 202622.2922.2922.2922.2921.99-1.32%167