FDN - First Trust Dow Jones Internet Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2019134.30134.55133.85134.43134.43198,700
Dec 10, 2019134.59134.85133.81134.15134.15354,300
Dec 09, 2019134.97135.79134.82134.83134.83181,000
Dec 06, 2019135.35135.59135.01135.25135.25208,900
Dec 05, 2019135.13135.13134.07134.47134.47240,100
Dec 04, 2019135.76135.83134.82134.88134.88284,400
Dec 03, 2019133.14135.15133.00135.11135.11475,800
Dec 02, 2019137.68137.82134.25135.34135.34405,100
Nov 29, 2019137.90138.35137.62137.72137.7277,100
Nov 27, 2019138.15138.41137.81138.22138.22225,500
Nov 26, 2019137.30137.93137.06137.71137.71480,300
Nov 25, 2019135.96137.34135.83137.25137.25825,000
Nov 22, 2019135.14135.49134.42135.30135.30282,800
Nov 21, 2019135.38135.61134.64134.77134.77390,900
Nov 20, 2019134.89135.84133.80135.02135.02440,300
Nov 19, 2019135.08135.84134.49135.33135.33264,000
Nov 18, 2019134.11135.11133.70134.73134.73296,700
Nov 15, 2019133.66134.41133.18134.29134.29416,700
Nov 14, 2019132.11132.92132.01132.88132.88422,800
Nov 13, 2019133.09133.41132.47132.82132.82380,000
Nov 12, 2019133.24133.83132.81133.28133.28210,500
Nov 11, 2019132.76133.57132.50133.19133.19338,200
Nov 08, 2019132.69133.66132.38133.60133.60278,600
Nov 07, 2019133.83134.44132.69132.99132.99356,000
Nov 06, 2019134.00134.14133.11133.64133.64297,300
Nov 05, 2019134.90135.13133.84134.23134.23263,200
Nov 04, 2019134.78135.43134.54134.71134.71360,300
Nov 01, 2019133.51134.32132.95133.96133.96460,600
Oct 31, 2019135.01135.33133.00133.75133.75300,500
Oct 30, 2019134.08135.18133.55134.96134.96294,100
Oct 29, 2019134.92135.14133.74133.86133.86393,200
Oct 28, 2019135.02136.35134.98135.84135.84234,800
Oct 25, 2019132.80134.89132.75134.65134.65209,200
Oct 24, 2019133.26133.79132.73133.66133.66235,500
Oct 23, 2019132.32133.59132.02133.34133.34713,400
Oct 22, 2019134.95135.16132.50132.63132.63819,800
Oct 21, 2019133.55134.77133.41134.50134.50218,200
Oct 18, 2019135.23135.54131.83132.81132.81297,600
Oct 17, 2019135.76136.04134.90135.37135.37193,600
Oct 16, 2019135.04135.06134.03134.66134.66247,800
Oct 15, 2019133.93135.99133.93135.60135.60299,100
Oct 14, 2019133.83134.10133.26133.71133.71138,800
Oct 11, 2019133.49135.20133.49133.95133.95336,400
Oct 10, 2019131.46132.54131.29132.08132.08260,300
Oct 09, 2019131.31132.07130.89131.73131.73317,100
Oct 08, 2019131.95132.18130.30130.35130.35353,700
Oct 07, 2019132.31133.64131.83133.03133.03289,900
Oct 04, 2019131.97132.93131.14132.76132.76350,000
Oct 03, 2019129.49131.41127.54131.41131.41511,200
Oct 02, 2019130.74130.74128.70129.54129.541,193,200
Oct 01, 2019134.10134.56131.66131.89131.89514,700
Sep 30, 2019133.93134.95133.03134.64134.64294,300
Sep 27, 2019135.95136.08132.51133.68133.68376,900
Sep 26, 2019136.61136.61134.98135.64135.64300,000
Sep 25, 2019135.17137.10133.55136.85136.85254,800
Sep 24, 2019138.55138.68134.60135.20135.20388,400
Sep 23, 2019138.08138.41137.32138.02138.02234,800
Sep 20, 2019139.48139.79137.48138.61138.61319,600
Sep 19, 2019139.40140.33138.78139.22139.22202,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...