NYSEArca - Delayed Quote USD

First Trust Dow Jones Internet Index Fund (FDN)

197.57 -0.63 (-0.32%)
At close: 4:00 PM EDT
194.33 -3.24 (-1.64%)
After hours: 6:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 199.22 199.91 196.25 197.57 197.57 251,471
Apr 23, 2024 195.87 198.98 195.68 198.20 198.20 330,400
Apr 22, 2024 194.38 195.75 191.82 194.39 194.39 388,600
Apr 19, 2024 195.78 196.15 191.88 192.91 192.91 542,900
Apr 18, 2024 197.83 199.22 196.43 196.79 196.79 206,500
Apr 17, 2024 199.20 199.47 196.06 197.10 197.10 197,900
Apr 16, 2024 197.61 199.65 197.05 198.28 198.28 290,500
Apr 15, 2024 204.23 204.23 197.66 197.95 197.95 345,800
Apr 12, 2024 205.71 206.38 202.69 203.39 203.39 845,200
Apr 11, 2024 206.21 208.31 204.94 207.84 207.84 430,000
Apr 10, 2024 204.05 205.68 204.05 205.19 205.19 402,000
Apr 9, 2024 206.82 207.29 204.86 207.11 207.11 304,900
Apr 8, 2024 206.23 206.96 205.02 205.74 205.74 265,400
Apr 5, 2024 202.60 206.60 202.40 205.67 205.67 1,212,700
Apr 4, 2024 206.46 207.72 201.99 202.08 202.08 378,300
Apr 3, 2024 203.15 205.62 203.15 204.90 204.90 340,900
Apr 2, 2024 202.46 204.14 201.42 203.91 203.91 243,000
Apr 1, 2024 205.43 206.86 204.69 205.68 205.68 329,500
Mar 28, 2024 205.56 206.45 205.02 205.09 205.09 219,200
Mar 27, 2024 207.28 207.72 204.03 205.53 205.53 319,700
Mar 26, 2024 206.75 207.86 205.89 206.02 206.02 263,200
Mar 25, 2024 205.47 206.66 204.92 205.98 205.98 255,000
Mar 22, 2024 206.04 206.85 205.53 206.29 206.29 237,400
Mar 21, 2024 207.61 208.31 206.19 206.21 206.21 254,700
Mar 20, 2024 202.65 206.30 202.55 206.00 206.00 311,500
Mar 19, 2024 200.72 202.47 199.65 202.37 202.37 448,800
Mar 18, 2024 201.82 203.23 201.04 202.28 202.28 444,800
Mar 15, 2024 201.41 201.93 199.36 199.55 199.55 411,900
Mar 14, 2024 203.96 204.31 201.67 202.86 202.86 393,700
Mar 13, 2024 202.59 204.43 202.41 203.29 203.29 302,700
Mar 12, 2024 201.80 203.67 200.77 203.02 203.02 237,700
Mar 11, 2024 201.24 202.07 199.99 201.19 201.19 235,600
Mar 8, 2024 203.58 206.05 201.47 202.35 202.35 324,500
Mar 7, 2024 201.25 203.30 200.26 202.60 202.60 486,000
Mar 6, 2024 201.51 202.15 199.33 200.06 200.06 424,300
Mar 5, 2024 201.73 201.79 198.00 199.17 199.17 539,400
Mar 4, 2024 204.91 204.91 203.25 203.74 203.74 387,500
Mar 1, 2024 202.96 205.52 202.64 205.04 205.04 364,500
Feb 29, 2024 201.11 203.03 200.47 202.54 202.54 415,300
Feb 28, 2024 200.63 202.01 200.28 201.01 201.01 533,600
Feb 27, 2024 200.64 202.01 200.43 201.69 201.69 323,200
Feb 26, 2024 200.59 201.49 199.95 200.07 200.07 936,000
Feb 23, 2024 201.36 202.39 199.97 200.81 200.81 410,800
Feb 22, 2024 199.30 200.47 198.17 199.97 199.97 402,300
Feb 21, 2024 194.72 195.33 193.42 195.13 195.13 250,000
Feb 20, 2024 197.48 198.41 194.97 196.58 196.58 434,700
Feb 16, 2024 201.21 201.37 198.63 199.38 199.38 385,900
Feb 15, 2024 202.26 203.62 201.26 203.44 203.44 224,300
Feb 14, 2024 200.76 203.08 200.03 202.97 202.97 238,900
Feb 13, 2024 197.59 201.13 196.51 199.11 199.11 475,900
Feb 12, 2024 203.87 205.67 203.30 203.49 203.49 281,200
Feb 9, 2024 202.93 204.81 202.08 203.99 203.99 431,000
Feb 8, 2024 199.31 201.41 199.16 200.98 200.98 348,000
Feb 7, 2024 198.35 199.90 197.77 199.27 199.27 547,400
Feb 6, 2024 198.71 199.07 196.49 198.21 198.21 539,200
Feb 5, 2024 199.28 199.84 196.34 197.75 197.75 659,900
Feb 2, 2024 197.47 200.58 195.61 200.02 200.02 945,100
Feb 1, 2024 192.78 194.21 192.12 193.76 193.76 603,000
Jan 31, 2024 193.93 195.54 191.16 191.40 191.40 504,400
Jan 30, 2024 198.63 199.14 196.96 197.18 197.18 450,300
Jan 29, 2024 195.53 199.56 195.53 199.51 199.51 495,200
Jan 26, 2024 194.79 196.68 194.38 195.47 195.47 351,400
Jan 25, 2024 195.09 195.91 193.39 194.81 194.81 394,900
Jan 24, 2024 196.12 196.48 193.56 193.63 193.63 652,800
Jan 23, 2024 193.25 193.62 191.98 193.04 193.04 522,500
Jan 22, 2024 193.37 194.78 192.14 192.45 192.45 762,000
Jan 19, 2024 189.24 191.41 188.64 191.31 191.31 536,800
Jan 18, 2024 187.11 188.29 186.21 188.08 188.08 368,400
Jan 17, 2024 184.72 185.74 182.08 185.64 185.64 402,200
Jan 16, 2024 186.82 187.58 185.27 186.29 186.29 420,200
Jan 12, 2024 188.60 189.83 187.94 188.09 188.09 418,600
Jan 11, 2024 188.46 189.32 185.51 188.42 188.42 763,200
Jan 10, 2024 186.25 188.33 185.73 187.41 187.41 1,825,000
Jan 9, 2024 183.82 186.59 183.82 185.89 185.89 410,400
Jan 8, 2024 180.70 184.64 180.70 184.64 184.64 455,400
Jan 5, 2024 178.42 181.14 178.42 179.96 179.96 612,500
Jan 4, 2024 178.86 180.31 178.11 179.04 179.04 308,800
Jan 3, 2024 180.11 181.29 179.49 179.65 179.65 501,700
Jan 2, 2024 184.77 184.77 181.06 182.18 182.18 393,200
Dec 29, 2023 187.99 188.51 185.98 186.55 186.55 277,600
Dec 28, 2023 188.26 188.83 187.82 188.39 188.39 417,400
Dec 27, 2023 188.45 189.06 187.45 188.10 188.10 268,700
Dec 26, 2023 187.83 188.47 187.44 188.13 188.13 442,800
Dec 22, 2023 188.18 188.82 186.62 187.70 187.70 411,300
Dec 21, 2023 186.60 187.69 185.75 187.62 187.62 526,500
Dec 20, 2023 186.80 188.81 184.55 184.76 184.76 367,400
Dec 19, 2023 186.50 187.73 186.40 187.43 187.43 214,300
Dec 18, 2023 183.56 186.44 183.49 185.75 185.75 329,600
Dec 15, 2023 182.37 183.91 181.91 183.33 183.33 414,400
Dec 14, 2023 182.46 183.75 180.34 182.53 182.53 2,129,500
Dec 13, 2023 178.00 181.06 176.79 180.92 180.92 2,982,700
Dec 12, 2023 176.19 177.63 175.36 177.53 177.53 190,200
Dec 11, 2023 175.30 176.88 174.73 176.57 176.57 2,369,600
Dec 8, 2023 173.19 176.01 173.19 175.62 175.62 371,200
Dec 7, 2023 173.15 174.81 172.78 174.40 174.40 1,042,200
Dec 6, 2023 173.92 174.84 172.04 172.12 172.12 966,600
Dec 5, 2023 172.18 173.73 171.61 173.03 173.03 1,002,400
Dec 4, 2023 172.75 173.64 171.65 173.41 173.41 2,235,500
Dec 1, 2023 171.13 174.71 170.52 174.62 174.62 1,160,300
Nov 30, 2023 172.35 173.28 169.90 171.58 171.58 1,490,500
Nov 29, 2023 171.08 172.62 170.62 170.75 170.75 392,300
Nov 28, 2023 167.73 169.65 167.30 169.61 169.61 1,342,000
Nov 27, 2023 168.06 169.49 167.80 168.33 168.33 644,100
Nov 24, 2023 167.95 168.46 167.51 168.46 168.46 483,600
Nov 22, 2023 167.79 169.23 167.68 168.34 168.34 688,300
Nov 21, 2023 166.71 167.22 165.71 166.73 166.73 774,100
Nov 20, 2023 165.80 168.38 165.79 167.99 167.99 417,700
Nov 17, 2023 165.22 166.08 164.86 166.02 166.02 403,300
Nov 16, 2023 164.84 165.49 164.00 165.33 165.33 595,600
Nov 15, 2023 167.37 168.43 166.23 166.96 166.96 1,007,900
Nov 14, 2023 164.11 166.67 164.06 166.23 166.23 1,481,800
Nov 13, 2023 160.01 161.30 159.63 160.60 160.60 2,513,800
Nov 10, 2023 158.09 161.06 157.50 160.96 160.96 625,500
Nov 9, 2023 160.89 161.21 158.11 158.37 158.37 927,100
Nov 8, 2023 160.90 161.17 159.62 160.63 160.63 1,002,300
Nov 7, 2023 159.63 162.09 159.19 161.23 161.23 339,300
Nov 6, 2023 159.26 159.65 156.55 158.06 158.06 260,900
Nov 3, 2023 156.31 159.47 156.31 159.02 159.02 565,400
Nov 2, 2023 155.88 156.40 154.25 155.40 155.40 1,185,700
Nov 1, 2023 152.67 153.79 151.64 153.76 153.76 836,900
Oct 31, 2023 152.18 153.18 150.75 152.84 152.84 703,400
Oct 30, 2023 150.21 151.65 149.29 150.98 150.98 793,500
Oct 27, 2023 149.79 150.50 148.31 149.00 149.00 1,008,700
Oct 26, 2023 149.47 150.46 146.65 147.79 147.79 2,156,700
Oct 25, 2023 155.01 155.26 150.21 150.54 150.54 959,900
Oct 24, 2023 156.34 158.40 155.83 157.51 157.51 568,600
Oct 23, 2023 154.14 156.89 152.99 155.07 155.07 825,800
Oct 20, 2023 158.07 158.36 154.94 155.27 155.27 455,100
Oct 19, 2023 160.29 161.39 158.03 158.40 158.40 521,200
Oct 18, 2023 160.47 161.38 157.99 158.39 158.39 580,200
Oct 17, 2023 159.74 162.66 159.74 161.84 161.84 401,200
Oct 16, 2023 159.16 162.02 159.12 161.50 161.50 325,000
Oct 13, 2023 161.06 161.34 157.61 158.22 158.22 465,600
Oct 12, 2023 163.61 163.61 159.93 160.91 160.91 665,700
Oct 11, 2023 163.55 164.52 162.17 163.47 163.47 276,200
Oct 10, 2023 161.80 164.36 161.36 162.98 162.98 1,519,500
Oct 9, 2023 158.61 162.00 158.18 161.56 161.56 397,100
Oct 6, 2023 154.75 160.82 154.75 160.37 160.37 419,100
Oct 5, 2023 157.76 157.98 154.77 156.48 156.48 337,200
Oct 4, 2023 157.05 158.39 156.49 157.98 157.98 807,800
Oct 3, 2023 159.10 160.12 155.78 156.55 156.55 1,649,600
Oct 2, 2023 159.70 161.50 159.20 160.35 160.35 310,700
Sep 29, 2023 160.88 162.12 159.27 159.61 159.61 447,700
Sep 28, 2023 156.43 159.89 156.02 159.08 159.08 396,700
Sep 27, 2023 157.43 158.96 156.08 157.96 157.96 266,700
Sep 26, 2023 158.07 158.81 156.29 156.69 156.69 400,400
Sep 25, 2023 157.88 159.60 157.70 159.37 159.37 416,400
Sep 22, 2023 159.67 160.64 158.59 158.73 158.73 344,600
Sep 21, 2023 160.72 161.43 158.59 158.64 158.64 362,400
Sep 20, 2023 166.11 166.89 163.27 163.29 163.29 399,800
Sep 19, 2023 165.95 166.05 163.70 165.58 165.58 447,800
Sep 18, 2023 166.42 167.64 166.15 166.46 166.46 245,100
Sep 15, 2023 169.04 169.34 166.39 167.09 167.09 895,400
Sep 14, 2023 170.37 170.63 168.66 169.79 169.79 523,800
Sep 13, 2023 170.34 170.92 169.08 169.63 169.63 303,400
Sep 12, 2023 171.31 172.73 170.49 170.49 170.49 359,400
Sep 11, 2023 171.41 172.77 171.29 172.47 172.47 298,100
Sep 8, 2023 170.48 171.37 169.90 170.53 170.53 2,338,100
Sep 7, 2023 168.24 170.60 168.07 170.37 170.37 1,058,300
Sep 6, 2023 170.84 171.86 169.36 170.38 170.38 887,700
Sep 5, 2023 170.37 171.89 170.07 171.42 171.42 1,801,300
Sep 1, 2023 171.38 172.09 170.25 170.91 170.91 399,500
Aug 31, 2023 168.40 170.57 168.40 169.53 169.53 607,000
Aug 30, 2023 165.90 167.28 165.36 167.03 167.03 317,800
Aug 29, 2023 162.63 166.43 162.63 166.16 166.16 558,700
Aug 28, 2023 163.03 163.84 162.17 163.03 163.03 336,200
Aug 25, 2023 160.58 162.82 158.96 162.15 162.15 603,100
Aug 24, 2023 165.61 165.83 160.08 160.16 160.16 478,400
Aug 23, 2023 162.18 165.06 162.05 164.36 164.36 374,000
Aug 22, 2023 161.85 162.59 161.06 161.78 161.78 386,600
Aug 21, 2023 160.33 161.85 159.54 161.17 161.17 285,200
Aug 18, 2023 157.53 160.55 157.26 159.99 159.99 643,400
Aug 17, 2023 161.92 162.21 159.79 160.04 160.04 374,200
Aug 16, 2023 162.54 163.42 161.33 161.41 161.41 469,200
Aug 15, 2023 164.78 165.26 162.87 163.24 163.24 250,200
Aug 14, 2023 163.83 165.82 163.27 165.81 165.81 321,100
Aug 11, 2023 163.90 165.34 163.56 164.31 164.31 913,100
Aug 10, 2023 166.31 168.10 164.20 165.19 165.19 740,700
Aug 9, 2023 167.19 167.38 164.05 164.68 164.68 401,500
Aug 8, 2023 165.87 167.20 164.25 166.84 166.84 694,200
Aug 7, 2023 168.01 169.06 166.09 169.00 169.00 556,800
Aug 4, 2023 169.73 170.22 167.01 167.22 167.22 1,032,700
Aug 3, 2023 165.62 167.17 165.37 166.14 166.14 640,300
Aug 2, 2023 170.21 170.23 166.63 167.79 167.79 914,700
Aug 1, 2023 172.75 173.65 171.50 172.98 172.98 440,800
Jul 31, 2023 172.11 174.21 172.11 173.71 173.71 379,600
Jul 28, 2023 169.77 172.14 169.49 171.65 171.65 779,400
Jul 27, 2023 172.50 172.92 167.59 168.07 168.07 552,200
Jul 26, 2023 168.42 170.10 167.64 169.49 169.49 442,400
Jul 25, 2023 168.72 169.89 168.71 168.89 168.89 405,400
Jul 24, 2023 168.64 169.19 167.02 168.14 168.14 624,700
Jul 21, 2023 169.93 170.77 167.95 168.44 168.44 366,800
Jul 20, 2023 172.13 173.06 168.39 168.68 168.68 708,200
Jul 19, 2023 175.00 176.62 173.89 174.63 174.63 1,077,200
Jul 18, 2023 172.37 174.11 171.48 173.76 173.76 1,990,700
Jul 17, 2023 170.45 172.93 170.16 172.26 172.26 650,300
Jul 14, 2023 171.74 173.17 170.05 170.60 170.60 766,900
Jul 13, 2023 170.00 172.68 169.98 172.33 172.33 655,000
Jul 12, 2023 169.00 169.29 166.75 168.44 168.44 500,300
Jul 11, 2023 164.20 167.26 164.01 166.92 166.92 418,000
Jul 10, 2023 161.41 163.47 160.73 163.44 163.44 478,100
Jul 7, 2023 161.47 163.54 161.40 161.78 161.78 419,300
Jul 6, 2023 161.96 162.03 159.82 161.24 161.24 448,500
Jul 5, 2023 163.17 164.78 162.84 164.26 164.26 2,158,000
Jul 3, 2023 163.25 164.07 162.88 163.84 163.84 273,000
Jun 30, 2023 163.04 164.42 162.97 162.99 162.99 317,600
Jun 29, 2023 162.36 162.74 160.65 161.27 161.27 615,700
Jun 28, 2023 160.26 163.44 160.17 162.54 162.54 643,300
Jun 27, 2023 158.46 161.11 157.87 160.39 160.39 273,600
Jun 26, 2023 159.00 161.30 157.66 157.69 157.69 274,600
Jun 23, 2023 159.14 160.48 158.48 159.58 159.58 362,200
Jun 22, 2023 158.41 161.20 158.09 161.14 161.14 299,600
Jun 21, 2023 161.74 162.10 158.44 159.20 159.20 583,100
Jun 20, 2023 161.64 163.74 160.80 162.44 162.44 525,100
Jun 16, 2023 165.23 165.48 162.50 162.71 162.71 1,444,700
Jun 15, 2023 160.67 165.03 160.34 164.55 164.55 920,700
Jun 14, 2023 161.31 162.47 159.76 162.00 162.00 843,400
Jun 13, 2023 161.94 162.09 160.12 161.59 161.59 677,100
Jun 12, 2023 158.26 160.14 157.94 160.14 160.14 460,200
Jun 9, 2023 158.16 159.89 157.27 157.65 157.65 8,358,200
Jun 8, 2023 155.80 157.78 155.11 157.14 157.14 892,600
Jun 7, 2023 161.88 162.76 156.15 156.40 156.40 1,527,400
Jun 6, 2023 159.50 161.81 159.21 161.14 161.14 364,900
Jun 5, 2023 158.76 161.02 158.48 160.07 160.07 359,000
Jun 2, 2023 159.41 161.00 158.67 159.61 159.61 302,300
Jun 1, 2023 155.14 158.91 154.75 158.08 158.08 468,200
May 31, 2023 154.42 156.46 154.13 156.34 156.34 878,800
May 30, 2023 156.21 156.66 154.08 155.43 155.43 403,800
May 26, 2023 150.50 154.80 150.44 154.09 154.09 388,700
May 25, 2023 150.65 151.00 148.90 149.71 149.71 306,700
May 24, 2023 148.61 150.54 148.61 149.78 149.78 420,000
May 23, 2023 150.23 152.31 149.61 149.65 149.65 271,700
May 22, 2023 149.59 152.26 149.59 151.47 151.47 667,900
May 19, 2023 150.84 151.06 149.16 149.80 149.80 320,800
May 18, 2023 147.17 151.08 147.17 150.91 150.91 384,000
May 17, 2023 144.98 147.58 144.53 147.37 147.37 241,400
May 16, 2023 144.17 145.20 143.95 144.46 144.46 161,600
May 15, 2023 143.21 145.24 142.88 145.05 145.05 329,300
May 12, 2023 143.96 144.25 141.88 142.93 142.93 536,300
May 11, 2023 143.73 144.59 143.21 144.08 144.08 316,500
May 10, 2023 142.31 143.85 141.79 143.35 143.35 358,200
May 9, 2023 140.56 141.94 140.56 141.12 141.12 152,300
May 8, 2023 140.06 141.96 140.06 141.64 141.64 299,000
May 5, 2023 138.96 140.27 138.89 139.97 139.97 208,600
May 4, 2023 138.32 139.24 137.79 138.24 138.24 292,600
May 3, 2023 138.96 140.35 137.63 137.79 137.79 323,100
May 2, 2023 140.84 141.10 138.07 138.67 138.67 714,700
May 1, 2023 141.90 142.11 140.77 141.46 141.46 282,500
Apr 28, 2023 141.20 142.31 139.56 142.30 142.30 441,100
Apr 27, 2023 142.52 144.02 141.51 143.31 143.31 415,000
Apr 26, 2023 139.90 141.27 138.69 139.04 139.04 477,900
Apr 25, 2023 141.42 141.42 138.27 138.30 138.30 870,100

Related Tickers