First Trust Dow Jones Internet ETF (FDN)
240.66
+2.22
(+0.93%)
USD |
NYSEARCA |
Nov 22, 16:00
240.80
+0.14
(+0.06%)
After-Hours: 20:00
FDN Price: 240.66 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 239.22 | 241.14 | 239.00 | 240.66 | 198285.0 |
| Nov 21, 2024 | 237.65 | 239.22 | 235.51 | 238.44 | 192895.0 |
| Nov 20, 2024 | 234.68 | 235.12 | 231.86 | 234.89 | 207284.0 |
| Nov 19, 2024 | 229.86 | 234.32 | 229.26 | 234.16 | 280577.0 |
| Nov 18, 2024 | 231.10 | 232.53 | 230.63 | 231.46 | 412170.0 |
| Nov 15, 2024 | 233.88 | 234.29 | 230.00 | 230.78 | 468463.0 |
| Nov 14, 2024 | 239.05 | 239.05 | 236.34 | 236.48 | 335365.0 |
| Nov 13, 2024 | 238.31 | 240.82 | 238.30 | 239.13 | 277314.0 |
| Nov 12, 2024 | 237.40 | 239.15 | 237.21 | 238.32 | 371760.0 |
| Nov 11, 2024 | 234.86 | 237.85 | 234.64 | 237.79 | 419547.0 |
| Nov 08, 2024 | 233.31 | 233.86 | 232.50 | 233.61 | 618955.0 |
| Nov 07, 2024 | 232.47 | 236.29 | 232.47 | 235.51 | 1.190M |
| Nov 06, 2024 | 228.64 | 231.65 | 227.93 | 231.52 | 1.140M |
| Nov 05, 2024 | 222.25 | 224.80 | 222.25 | 224.68 | 306766.0 |
| Nov 04, 2024 | 221.68 | 222.54 | 220.33 | 221.83 | 766284.0 |
| Nov 01, 2024 | 220.92 | 223.41 | 220.41 | 222.03 | 974982.0 |
| Oct 31, 2024 | 221.98 | 222.70 | 219.30 | 219.48 | 652378.0 |
| Oct 30, 2024 | 222.84 | 223.88 | 221.41 | 221.62 | 387431.0 |
| Oct 29, 2024 | 218.34 | 221.80 | 218.16 | 221.53 | 478534.0 |
| Oct 28, 2024 | 220.01 | 220.22 | 218.60 | 218.69 | 1.217M |
| Oct 25, 2024 | 218.21 | 220.03 | 217.54 | 217.92 | 140088.0 |
| Oct 24, 2024 | 216.59 | 217.38 | 216.00 | 216.95 | 263700.0 |
| Oct 23, 2024 | 218.64 | 219.14 | 214.84 | 215.75 | 198134.0 |
| Oct 22, 2024 | 218.21 | 219.93 | 218.17 | 219.17 | 144038.0 |
| Oct 21, 2024 | 218.84 | 220.02 | 218.13 | 219.71 | 162602.0 |
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
181.46
Average
183.68
Median