First Trust Dow Jones Internet Index Fund

FDN · NYSEArca

Prices in USD

Historical prices

First Trust Dow Jones Internet Index Fund (FDN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 17, 2025269.08269.74264.54264.86264.86117,300
Dec 16, 2025266.51269.00266.10267.94267.94171,900
Dec 15, 2025270.86270.86266.67267.35267.35237,600
Dec 12, 2025273.40273.76268.93269.61269.61912,700
Dec 11, 2025273.00274.33271.72273.32273.32472,500
Dec 10, 2025272.75274.59271.49273.42273.422,331,600
Dec 9, 2025271.48273.75270.90273.38273.38119,800
Dec 8, 2025273.86273.86271.36272.50272.50224,000
Dec 5, 2025270.84274.96270.84273.00273.00212,200
Dec 4, 2025272.57272.57269.66271.53271.53147,800
Dec 3, 2025270.37272.07269.36271.56271.56226,100
Dec 2, 2025271.11272.53269.96271.64271.64200,600
Dec 1, 2025267.95270.94267.53269.40269.40364,100
Nov 28, 2025268.32270.23268.30270.16270.16523,900
Nov 26, 2025267.68268.30266.73266.82266.82218,600
Nov 25, 2025264.37268.08262.72267.67267.67362,100
Nov 24, 2025259.52263.64259.52263.46263.461,017,500
Nov 21, 2025255.88259.72253.30257.45257.452,291,600
Nov 20, 2025267.49267.49255.22255.62255.62461,900
Nov 19, 2025264.28265.57260.96262.81262.81478,100
Nov 18, 2025264.08266.62261.16264.30264.30586,900
Nov 17, 2025269.44271.31264.54266.23266.23250,000
Nov 14, 2025266.27272.19265.19269.33269.332,171,600
Nov 13, 2025275.01275.67270.00270.53270.532,769,100
Nov 12, 2025278.30278.30274.52276.05276.05217,800