Canada markets closed

First Trust Dow Jones Internet Index Fund (FDN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
200.94+0.81 (+0.40%)
At close: 04:00PM EDT
201.83 +0.89 (+0.44%)
After hours: 05:29PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024202.33202.58199.94200.94200.94410,380
May 02, 2024198.98200.20196.43200.13200.13312,500
May 01, 2024196.40201.64195.81197.06197.06912,100
Apr 30, 2024198.22199.19195.10195.13195.13263,900
Apr 29, 2024200.09201.09198.00198.90198.90203,500
Apr 26, 2024199.56200.53198.21199.97199.97286,000
Apr 25, 2024190.89195.30190.23194.95194.95579,000
Apr 24, 2024199.22199.94196.18197.57197.57251,500
Apr 23, 2024195.87198.98195.68198.20198.20330,400
Apr 22, 2024194.38195.75191.82194.39194.39388,600
Apr 19, 2024195.78196.15191.88192.91192.91542,900
Apr 18, 2024197.83199.22196.43196.79196.79206,500
Apr 17, 2024199.20199.47196.06197.10197.10197,900
Apr 16, 2024197.61199.65197.05198.28198.28290,500
Apr 15, 2024204.23204.23197.66197.95197.95345,800
Apr 12, 2024205.71206.38202.69203.39203.39845,200
Apr 11, 2024206.21208.31204.94207.84207.84430,000
Apr 10, 2024204.05205.68204.05205.19205.19402,000
Apr 09, 2024206.82207.29204.86207.11207.11304,900
Apr 08, 2024206.23206.96205.02205.74205.74265,400
Apr 05, 2024202.60206.60202.40205.67205.671,212,700
Apr 04, 2024206.46207.72201.99202.08202.08378,300
Apr 03, 2024203.15205.62203.15204.90204.90340,900
Apr 02, 2024202.46204.14201.42203.91203.91243,000
Apr 01, 2024205.43206.86204.69205.68205.68329,500
Mar 28, 2024205.56206.45205.02205.09205.09219,200
Mar 27, 2024207.28207.72204.03205.53205.53319,700
Mar 26, 2024206.75207.86205.89206.02206.02263,200
Mar 25, 2024205.47206.66204.92205.98205.98255,000
Mar 22, 2024206.04206.85205.53206.29206.29237,400
Mar 21, 2024207.61208.31206.19206.21206.21254,700
Mar 20, 2024202.65206.30202.55206.00206.00311,500
Mar 19, 2024200.72202.47199.65202.37202.37448,800
Mar 18, 2024201.82203.23201.04202.28202.28444,800
Mar 15, 2024201.41201.93199.36199.55199.55411,900
Mar 14, 2024203.96204.31201.67202.86202.86393,700
Mar 13, 2024202.59204.43202.41203.29203.29302,700
Mar 12, 2024201.80203.67200.77203.02203.02237,700
Mar 11, 2024201.24202.07199.99201.19201.19235,600
Mar 08, 2024203.58206.05201.47202.35202.35324,500
Mar 07, 2024201.25203.30200.26202.60202.60486,000
Mar 06, 2024201.51202.15199.33200.06200.06424,300
Mar 05, 2024201.73201.79198.00199.17199.17539,400
Mar 04, 2024204.91204.91203.25203.74203.74387,500
Mar 01, 2024202.96205.52202.64205.04205.04364,500
Feb 29, 2024201.11203.03200.47202.54202.54415,300
Feb 28, 2024200.63202.01200.28201.01201.01533,600
Feb 27, 2024200.64202.01200.43201.69201.69323,200
Feb 26, 2024200.59201.49199.95200.07200.07936,000
Feb 23, 2024201.36202.39199.97200.81200.81410,800
Feb 22, 2024199.30200.47198.17199.97199.97402,300
Feb 21, 2024194.72195.33193.42195.13195.13250,000
Feb 20, 2024197.48198.41194.97196.58196.58434,700
Feb 16, 2024201.21201.37198.63199.38199.38385,900
Feb 15, 2024202.26203.62201.26203.44203.44224,300
Feb 14, 2024200.76203.08200.03202.97202.97238,900
Feb 13, 2024197.59201.13196.51199.11199.11475,900
Feb 12, 2024203.87205.67203.30203.49203.49281,200
Feb 09, 2024202.93204.81202.08203.99203.99431,000
Feb 08, 2024199.31201.41199.16200.98200.98348,000
Feb 07, 2024198.35199.90197.77199.27199.27547,400
Feb 06, 2024198.71199.07196.49198.21198.21539,200
Feb 05, 2024199.28199.84196.34197.75197.75659,900
Feb 02, 2024197.47200.58195.61200.02200.02945,100
Feb 01, 2024192.78194.21192.12193.76193.76603,000
Jan 31, 2024193.93195.54191.16191.40191.40504,400
Jan 30, 2024198.63199.14196.96197.18197.18450,300
Jan 29, 2024195.53199.56195.53199.51199.51495,200
Jan 26, 2024194.79196.68194.38195.47195.47351,400
Jan 25, 2024195.09195.91193.39194.81194.81394,900
Jan 24, 2024196.12196.48193.56193.63193.63652,800
Jan 23, 2024193.25193.62191.98193.04193.04522,500
Jan 22, 2024193.37194.78192.14192.45192.45762,000
Jan 19, 2024189.24191.41188.64191.31191.31536,800
Jan 18, 2024187.11188.29186.21188.08188.08368,400
Jan 17, 2024184.72185.74182.08185.64185.64402,200
Jan 16, 2024186.82187.58185.27186.29186.29420,200
Jan 12, 2024188.60189.83187.94188.09188.09418,600
Jan 11, 2024188.46189.32185.51188.42188.42763,200
Jan 10, 2024186.25188.33185.73187.41187.411,825,000
Jan 09, 2024183.82186.59183.82185.89185.89410,400
Jan 08, 2024180.70184.64180.70184.64184.64455,400
Jan 05, 2024178.42181.14178.42179.96179.96612,500
Jan 04, 2024178.86180.31178.11179.04179.04308,800
Jan 03, 2024180.11181.29179.49179.65179.65501,700
Jan 02, 2024184.77184.77181.06182.18182.18393,200
Dec 29, 2023187.99188.51185.98186.55186.55277,600
Dec 28, 2023188.26188.83187.82188.39188.39417,400
Dec 27, 2023188.45189.06187.45188.10188.10268,700
Dec 26, 2023187.83188.47187.44188.13188.13442,800
Dec 22, 2023188.18188.82186.62187.70187.70411,300
Dec 21, 2023186.60187.69185.75187.62187.62526,500
Dec 20, 2023186.80188.81184.55184.76184.76367,400
Dec 19, 2023186.50187.73186.40187.43187.43214,300
Dec 18, 2023183.56186.44183.49185.75185.75329,600
Dec 15, 2023182.37183.91181.91183.33183.33414,400
Dec 14, 2023182.46183.75180.34182.53182.532,129,500
Dec 13, 2023178.00181.06176.79180.92180.922,982,700
Dec 12, 2023176.19177.63175.36177.53177.53190,200
Dec 11, 2023175.30176.88174.73176.57176.572,369,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...