First Trust Dow Jones Internet ETF (FDN)
196.13
-0.66
(-0.34%)
USD |
NYSEARCA |
Apr 19, 09:48
FDN Price: 196.13 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 197.83 | 199.22 | 196.43 | 196.79 | 206457.0 |
| Apr 17, 2024 | 199.20 | 199.47 | 196.06 | 197.10 | 197926.0 |
| Apr 16, 2024 | 197.61 | 199.65 | 197.05 | 198.28 | 290525.0 |
| Apr 15, 2024 | 204.23 | 204.23 | 197.66 | 197.95 | 345813.0 |
| Apr 12, 2024 | 205.71 | 206.38 | 202.69 | 203.39 | 845235.0 |
| Apr 11, 2024 | 206.21 | 208.31 | 204.94 | 207.84 | 429978.0 |
| Apr 10, 2024 | 204.05 | 205.68 | 204.05 | 205.19 | 402000.0 |
| Apr 09, 2024 | 206.82 | 207.29 | 204.86 | 207.11 | 304886.0 |
| Apr 08, 2024 | 206.23 | 206.96 | 205.02 | 205.74 | 265383.0 |
| Apr 05, 2024 | 202.60 | 206.60 | 202.40 | 205.67 | 1.213M |
| Apr 04, 2024 | 206.46 | 207.72 | 201.99 | 202.08 | 378332.0 |
| Apr 03, 2024 | 203.15 | 205.62 | 203.15 | 204.90 | 340911.0 |
| Apr 02, 2024 | 202.46 | 204.14 | 201.42 | 203.91 | 242992.0 |
| Apr 01, 2024 | 205.43 | 206.86 | 204.69 | 205.68 | 329478.0 |
| Mar 28, 2024 | 205.56 | 206.45 | 205.02 | 205.09 | 219153.0 |
| Mar 27, 2024 | 207.28 | 207.72 | 204.03 | 205.53 | 319729.0 |
| Mar 26, 2024 | 206.75 | 207.86 | 205.89 | 206.02 | 263431.0 |
| Mar 25, 2024 | 205.47 | 206.66 | 204.92 | 205.98 | 254979.0 |
| Mar 22, 2024 | 206.04 | 206.85 | 205.53 | 206.29 | 237450.0 |
| Mar 21, 2024 | 207.61 | 208.31 | 206.19 | 206.21 | 254705.0 |
| Mar 20, 2024 | 202.65 | 206.30 | 202.55 | 206.00 | 311532.0 |
| Mar 19, 2024 | 200.72 | 202.47 | 199.65 | 202.37 | 448855.0 |
| Mar 18, 2024 | 201.82 | 203.23 | 201.04 | 202.28 | 444814.0 |
| Mar 15, 2024 | 201.41 | 201.93 | 199.36 | 199.55 | 412053.0 |
| Mar 14, 2024 | 203.96 | 204.31 | 201.67 | 202.86 | 393717.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
107.38
Minimum
Mar 16 2020
252.25
Maximum
Sep 07 2021
173.44
Average
163.44
Median
Jul 10 2023