FDN - First Trust Dow Jones Internet Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019139.50139.50137.59139.26139.26226,400
Sep 17, 2019139.07139.97138.77139.94139.94201,500
Sep 16, 2019138.40139.03138.00138.94138.94232,600
Sep 13, 2019140.24140.33139.26139.55139.55524,600
Sep 12, 2019139.93140.88139.65140.06140.061,805,300
Sep 11, 2019137.99139.34137.50139.15139.15278,000
Sep 10, 2019137.32138.00136.43137.87137.87299,700
Sep 09, 2019139.66139.66137.21138.27138.27355,300
Sep 06, 2019140.05140.24139.01139.11139.11246,300
Sep 05, 2019138.41139.92138.20139.81139.81335,200
Sep 04, 2019136.86137.39136.46137.16137.16170,600
Sep 03, 2019136.29137.45135.06135.58135.58331,100
Aug 30, 2019138.51138.53136.20137.15137.15236,700
Aug 29, 2019136.88138.04136.58137.75137.75260,100
Aug 28, 2019134.76135.82133.75135.54135.54349,400
Aug 27, 2019136.68137.19134.42135.32135.32383,300
Aug 26, 2019135.71135.95134.33135.95135.95253,300
Aug 23, 2019137.06138.43133.98134.26134.26279,000
Aug 22, 2019138.24138.35136.00137.29137.29284,000
Aug 21, 2019137.43138.38137.22137.80137.80242,600
Aug 20, 2019136.51137.02135.89136.25136.25315,400
Aug 19, 2019137.26137.64136.35136.93136.93398,200
Aug 16, 2019135.25136.06134.83135.55135.55259,800
Aug 15, 2019134.25134.67132.98133.94133.94622,600
Aug 14, 2019136.19136.45133.31133.77133.772,473,100
Aug 13, 2019136.03139.50136.00138.74138.74469,500
Aug 12, 2019137.30137.34133.70136.28136.28212,500
Aug 09, 2019139.75139.88137.62138.23138.23270,300
Aug 08, 2019138.68140.52138.06140.46140.46512,600
Aug 07, 2019135.96137.85135.23137.53137.53377,100
Aug 06, 2019137.84138.70136.61138.09138.09387,200
Aug 05, 2019138.44138.98134.90136.43136.43707,700
Aug 02, 2019143.56143.67140.96142.04142.04396,400
Aug 01, 2019145.94148.16144.16144.78144.78330,700
Jul 31, 2019147.63148.40144.63146.12146.12424,300
Jul 30, 2019147.97149.05147.43148.52148.52213,300
Jul 29, 2019151.07151.35148.15149.33149.33255,800
Jul 26, 2019150.08151.58150.02151.35151.35313,600
Jul 25, 2019149.54149.71148.05148.46148.46246,000
Jul 24, 2019147.09149.96147.09149.84149.84295,400
Jul 23, 2019148.17148.49146.57147.82147.82228,100
Jul 22, 2019146.98147.95146.65147.65147.65257,800
Jul 19, 2019148.84148.91146.62146.63146.63211,300
Jul 18, 2019147.71148.62147.00148.01148.01327,900
Jul 17, 2019149.47150.06148.88148.90148.90218,800
Jul 16, 2019150.35150.75149.25149.53149.531,334,600
Jul 15, 2019150.58150.66149.56150.49150.49232,200
Jul 12, 2019149.84150.30149.24150.23150.23303,300
Jul 11, 2019149.64150.10148.98149.63149.63399,800
Jul 10, 2019149.20149.85148.56149.42149.42468,000
Jul 09, 2019146.01148.55146.01148.43148.43475,300
Jul 08, 2019146.95146.95146.21146.52146.52226,100
Jul 05, 2019146.56147.88146.01147.76147.76202,900
Jul 03, 2019146.20147.43146.00147.43147.43186,800
Jul 02, 2019145.16145.91144.73145.91145.91215,900
Jul 01, 2019145.94146.10144.72145.07145.07580,000
Jun 28, 2019143.52143.82142.56143.82143.82477,200
Jun 27, 2019142.27143.35142.01143.06143.06318,700
Jun 26, 2019142.39143.27141.63141.76141.76232,500
Jun 25, 2019144.39144.53141.37141.63141.63347,300
Jun 24, 2019145.84145.88144.27144.30144.30260,500
Jun 21, 2019145.80146.58145.33145.67145.67291,200
Jun 20, 2019147.20147.47145.08146.20146.20365,100
Jun 19, 2019144.49145.36143.83145.26145.26252,100
Jun 18, 2019144.78145.72144.19144.25144.25764,800
Jun 17, 2019142.38143.75142.01142.91142.91211,500
Jun 14, 2019142.53142.53141.44141.88141.88245,700
Jun 13, 2019142.33142.75142.00142.53142.53534,300
Jun 12, 2019141.68142.47141.16141.82141.82222,900
Jun 11, 2019143.73143.93141.04141.74141.74769,000
Jun 10, 2019142.00144.08141.93142.18142.18405,400
Jun 07, 2019139.71141.86139.63141.33141.33666,800
Jun 06, 2019138.64139.76137.66139.31139.31315,500
Jun 05, 2019138.23138.54136.34138.45138.45389,300
Jun 04, 2019134.20137.17133.55137.08137.08529,900
Jun 03, 2019137.32137.40132.11132.96132.961,108,100
May 31, 2019138.35139.37137.73137.95137.95458,200
May 30, 2019139.18140.41138.96139.81139.81262,800
May 29, 2019139.24139.37137.73138.49138.49415,000
May 28, 2019140.26141.77139.86140.22140.22330,400
May 24, 2019140.31141.00139.49139.89139.89400,200
May 23, 2019140.54140.79138.48139.76139.76745,300
May 22, 2019141.34143.22141.34142.37142.37236,000
May 21, 2019141.31142.15141.25141.87141.87265,500
May 20, 2019139.78141.18139.05140.16140.16314,000
May 17, 2019142.02143.53141.37141.47141.47174,300
May 16, 2019141.57144.47141.50143.56143.56414,000
May 15, 2019138.09141.57138.09141.27141.27299,400
May 14, 2019138.40140.20137.71139.32139.32372,600
May 13, 2019139.69140.31137.10137.57137.571,178,000
May 10, 2019143.07143.96140.26143.21143.21446,000
May 09, 2019142.45144.08140.89143.47143.47431,500
May 08, 2019143.94144.87143.31144.05144.05321,600
May 07, 2019146.50147.11143.44144.79144.79370,200
May 06, 2019145.22148.13145.01147.83147.83593,800
May 03, 2019146.66148.50146.34148.48148.481,067,400
May 02, 2019146.41147.23144.54146.37146.37356,000
May 01, 2019148.36148.41146.43146.43146.43358,500
Apr 30, 2019147.90148.37146.58147.73147.73479,300
Apr 29, 2019148.31149.61148.24149.21149.21376,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...