First Trust Dow Jones Internet Index Fund (FDN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 201.73 | 203.49 | 201.73 | 202.76 | 202.76 | 155,200 |
| 07 May 2024 | 203.32 | 204.52 | 203.05 | 203.81 | 203.81 | 225,500 |
| 06 May 2024 | 201.80 | 204.02 | 201.45 | 203.94 | 203.94 | 272,900 |
| 03 May 2024 | 202.33 | 202.62 | 199.94 | 200.94 | 200.94 | 410,400 |
| 02 May 2024 | 198.98 | 200.20 | 196.43 | 200.13 | 200.13 | 312,500 |
| 01 May 2024 | 196.40 | 201.64 | 195.81 | 197.06 | 197.06 | 912,100 |
| 30 Apr 2024 | 198.22 | 199.19 | 195.10 | 195.13 | 195.13 | 263,900 |
| 29 Apr 2024 | 200.09 | 201.09 | 198.00 | 198.90 | 198.90 | 203,500 |
| 26 Apr 2024 | 199.56 | 200.53 | 198.21 | 199.97 | 199.97 | 286,000 |
| 25 Apr 2024 | 190.89 | 195.30 | 190.23 | 194.95 | 194.95 | 579,000 |
| 24 Apr 2024 | 199.22 | 199.94 | 196.18 | 197.57 | 197.57 | 251,500 |
| 23 Apr 2024 | 195.87 | 198.98 | 195.68 | 198.20 | 198.20 | 330,400 |
| 22 Apr 2024 | 194.38 | 195.75 | 191.82 | 194.39 | 194.39 | 388,600 |
| 19 Apr 2024 | 195.78 | 196.15 | 191.88 | 192.91 | 192.91 | 542,900 |
| 18 Apr 2024 | 197.83 | 199.22 | 196.43 | 196.79 | 196.79 | 206,500 |
| 17 Apr 2024 | 199.20 | 199.47 | 196.06 | 197.10 | 197.10 | 197,900 |
| 16 Apr 2024 | 197.61 | 199.65 | 197.05 | 198.28 | 198.28 | 290,500 |
| 15 Apr 2024 | 204.23 | 204.23 | 197.66 | 197.95 | 197.95 | 345,800 |
| 12 Apr 2024 | 205.71 | 206.38 | 202.69 | 203.39 | 203.39 | 845,200 |
| 11 Apr 2024 | 206.21 | 208.31 | 204.94 | 207.84 | 207.84 | 430,000 |
| 10 Apr 2024 | 204.05 | 205.68 | 204.05 | 205.19 | 205.19 | 402,000 |
| 09 Apr 2024 | 206.82 | 207.29 | 204.86 | 207.11 | 207.11 | 304,900 |
| 08 Apr 2024 | 206.23 | 206.96 | 205.02 | 205.74 | 205.74 | 265,400 |
| 05 Apr 2024 | 202.60 | 206.60 | 202.40 | 205.67 | 205.67 | 1,212,700 |
| 04 Apr 2024 | 206.46 | 207.72 | 201.99 | 202.08 | 202.08 | 378,300 |
| 03 Apr 2024 | 203.15 | 205.62 | 203.15 | 204.90 | 204.90 | 340,900 |
| 02 Apr 2024 | 202.46 | 204.14 | 201.42 | 203.91 | 203.91 | 243,000 |
| 01 Apr 2024 | 205.43 | 206.86 | 204.69 | 205.68 | 205.68 | 329,500 |
| 28 Mar 2024 | 205.56 | 206.45 | 205.02 | 205.09 | 205.09 | 219,200 |
| 27 Mar 2024 | 207.28 | 207.72 | 204.03 | 205.53 | 205.53 | 319,700 |
| 26 Mar 2024 | 206.75 | 207.86 | 205.89 | 206.02 | 206.02 | 263,200 |
| 25 Mar 2024 | 205.47 | 206.66 | 204.92 | 205.98 | 205.98 | 255,000 |
| 22 Mar 2024 | 206.04 | 206.85 | 205.53 | 206.29 | 206.29 | 237,400 |
| 21 Mar 2024 | 207.61 | 208.31 | 206.19 | 206.21 | 206.21 | 254,700 |
| 20 Mar 2024 | 202.65 | 206.30 | 202.55 | 206.00 | 206.00 | 311,500 |
| 19 Mar 2024 | 200.72 | 202.47 | 199.65 | 202.37 | 202.37 | 448,800 |
| 18 Mar 2024 | 201.82 | 203.23 | 201.04 | 202.28 | 202.28 | 444,800 |
| 15 Mar 2024 | 201.41 | 201.93 | 199.36 | 199.55 | 199.55 | 411,900 |
| 14 Mar 2024 | 203.96 | 204.31 | 201.67 | 202.86 | 202.86 | 393,700 |
| 13 Mar 2024 | 202.59 | 204.43 | 202.41 | 203.29 | 203.29 | 302,700 |
| 12 Mar 2024 | 201.80 | 203.67 | 200.77 | 203.02 | 203.02 | 237,700 |
| 11 Mar 2024 | 201.24 | 202.07 | 199.99 | 201.19 | 201.19 | 235,600 |
| 08 Mar 2024 | 203.58 | 206.05 | 201.47 | 202.35 | 202.35 | 324,500 |
| 07 Mar 2024 | 201.25 | 203.30 | 200.26 | 202.60 | 202.60 | 486,000 |
| 06 Mar 2024 | 201.51 | 202.15 | 199.33 | 200.06 | 200.06 | 424,300 |
| 05 Mar 2024 | 201.73 | 201.79 | 198.00 | 199.17 | 199.17 | 539,400 |
| 04 Mar 2024 | 204.91 | 204.91 | 203.25 | 203.74 | 203.74 | 387,500 |
| 01 Mar 2024 | 202.96 | 205.52 | 202.64 | 205.04 | 205.04 | 364,500 |
| 29 Feb 2024 | 201.11 | 203.03 | 200.47 | 202.54 | 202.54 | 415,300 |
| 28 Feb 2024 | 200.63 | 202.01 | 200.28 | 201.01 | 201.01 | 533,600 |
| 27 Feb 2024 | 200.64 | 202.01 | 200.43 | 201.69 | 201.69 | 323,200 |
| 26 Feb 2024 | 200.59 | 201.49 | 199.95 | 200.07 | 200.07 | 936,000 |
| 23 Feb 2024 | 201.36 | 202.39 | 199.97 | 200.81 | 200.81 | 410,800 |
| 22 Feb 2024 | 199.30 | 200.47 | 198.17 | 199.97 | 199.97 | 402,300 |
| 21 Feb 2024 | 194.72 | 195.33 | 193.42 | 195.13 | 195.13 | 250,000 |
| 20 Feb 2024 | 197.48 | 198.41 | 194.97 | 196.58 | 196.58 | 434,700 |
| 16 Feb 2024 | 201.21 | 201.37 | 198.63 | 199.38 | 199.38 | 385,900 |
| 15 Feb 2024 | 202.26 | 203.62 | 201.26 | 203.44 | 203.44 | 224,300 |
| 14 Feb 2024 | 200.76 | 203.08 | 200.03 | 202.97 | 202.97 | 238,900 |
| 13 Feb 2024 | 197.59 | 201.13 | 196.51 | 199.11 | 199.11 | 475,900 |
| 12 Feb 2024 | 203.87 | 205.67 | 203.30 | 203.49 | 203.49 | 281,200 |
| 09 Feb 2024 | 202.93 | 204.81 | 202.08 | 203.99 | 203.99 | 431,000 |
| 08 Feb 2024 | 199.31 | 201.41 | 199.16 | 200.98 | 200.98 | 348,000 |
| 07 Feb 2024 | 198.35 | 199.90 | 197.77 | 199.27 | 199.27 | 547,400 |
| 06 Feb 2024 | 198.71 | 199.07 | 196.49 | 198.21 | 198.21 | 539,200 |
| 05 Feb 2024 | 199.28 | 199.84 | 196.34 | 197.75 | 197.75 | 659,900 |
| 02 Feb 2024 | 197.47 | 200.58 | 195.61 | 200.02 | 200.02 | 945,100 |
| 01 Feb 2024 | 192.78 | 194.21 | 192.12 | 193.76 | 193.76 | 603,000 |
| 31 Jan 2024 | 193.93 | 195.54 | 191.16 | 191.40 | 191.40 | 504,400 |
| 30 Jan 2024 | 198.63 | 199.14 | 196.96 | 197.18 | 197.18 | 450,300 |
| 29 Jan 2024 | 195.53 | 199.56 | 195.53 | 199.51 | 199.51 | 495,200 |
| 26 Jan 2024 | 194.79 | 196.68 | 194.38 | 195.47 | 195.47 | 351,400 |
| 25 Jan 2024 | 195.09 | 195.91 | 193.39 | 194.81 | 194.81 | 394,900 |
| 24 Jan 2024 | 196.12 | 196.48 | 193.56 | 193.63 | 193.63 | 652,800 |
| 23 Jan 2024 | 193.25 | 193.62 | 191.98 | 193.04 | 193.04 | 522,500 |
| 22 Jan 2024 | 193.37 | 194.78 | 192.14 | 192.45 | 192.45 | 762,000 |
| 19 Jan 2024 | 189.24 | 191.41 | 188.64 | 191.31 | 191.31 | 536,800 |
| 18 Jan 2024 | 187.11 | 188.29 | 186.21 | 188.08 | 188.08 | 368,400 |
| 17 Jan 2024 | 184.72 | 185.74 | 182.08 | 185.64 | 185.64 | 402,200 |
| 16 Jan 2024 | 186.82 | 187.58 | 185.27 | 186.29 | 186.29 | 420,200 |
| 12 Jan 2024 | 188.60 | 189.83 | 187.94 | 188.09 | 188.09 | 418,600 |
| 11 Jan 2024 | 188.46 | 189.32 | 185.51 | 188.42 | 188.42 | 763,200 |
| 10 Jan 2024 | 186.25 | 188.33 | 185.73 | 187.41 | 187.41 | 1,825,000 |
| 09 Jan 2024 | 183.82 | 186.59 | 183.82 | 185.89 | 185.89 | 410,400 |
| 08 Jan 2024 | 180.70 | 184.64 | 180.70 | 184.64 | 184.64 | 455,400 |
| 05 Jan 2024 | 178.42 | 181.14 | 178.42 | 179.96 | 179.96 | 612,500 |
| 04 Jan 2024 | 178.86 | 180.31 | 178.11 | 179.04 | 179.04 | 308,800 |
| 03 Jan 2024 | 180.11 | 181.29 | 179.49 | 179.65 | 179.65 | 501,700 |
| 02 Jan 2024 | 184.77 | 184.77 | 181.06 | 182.18 | 182.18 | 393,200 |
| 29 Dec 2023 | 187.99 | 188.51 | 185.98 | 186.55 | 186.55 | 277,600 |
| 28 Dec 2023 | 188.26 | 188.83 | 187.82 | 188.39 | 188.39 | 417,400 |
| 27 Dec 2023 | 188.45 | 189.06 | 187.45 | 188.10 | 188.10 | 268,700 |
| 26 Dec 2023 | 187.83 | 188.47 | 187.44 | 188.13 | 188.13 | 442,800 |
| 22 Dec 2023 | 188.18 | 188.82 | 186.62 | 187.70 | 187.70 | 411,300 |
| 21 Dec 2023 | 186.60 | 187.69 | 185.75 | 187.62 | 187.62 | 526,500 |
| 20 Dec 2023 | 186.80 | 188.81 | 184.55 | 184.76 | 184.76 | 367,400 |
| 19 Dec 2023 | 186.50 | 187.73 | 186.40 | 187.43 | 187.43 | 214,300 |
| 18 Dec 2023 | 183.56 | 186.44 | 183.49 | 185.75 | 185.75 | 329,600 |
| 15 Dec 2023 | 182.37 | 183.91 | 181.91 | 183.33 | 183.33 | 414,400 |
| 14 Dec 2023 | 182.46 | 183.75 | 180.34 | 182.53 | 182.53 | 2,129,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.