First Trust Dow Jones Internet ETF (FDN)
196.00
+2.08
(+1.07%)
USD |
NYSEARCA |
Jul 26, 16:00
196.00
0.00 (0.00%)
After-Hours: 20:00
FDN Price: 196.00 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 195.17 | 198.00 | 191.64 | 193.92 | 189591.0 |
Jul 24, 2024 | 198.21 | 198.64 | 194.28 | 194.56 | 858752.0 |
Jul 23, 2024 | 201.09 | 203.00 | 200.96 | 201.32 | 715583.0 |
Jul 22, 2024 | 200.27 | 201.45 | 199.53 | 200.73 | 131653.0 |
Jul 19, 2024 | 198.49 | 199.68 | 198.05 | 198.54 | 246839.0 |
Jul 18, 2024 | 201.97 | 201.99 | 197.92 | 198.53 | 207596.0 |
Jul 17, 2024 | 203.59 | 203.80 | 200.58 | 200.77 | 336482.0 |
Jul 16, 2024 | 206.52 | 207.25 | 205.27 | 206.30 | 265648.0 |
Jul 15, 2024 | 204.72 | 206.63 | 204.03 | 205.22 | 244077.0 |
Jul 12, 2024 | 203.24 | 205.83 | 203.24 | 204.39 | 1.084M |
Jul 11, 2024 | 206.81 | 207.88 | 203.13 | 204.09 | 656519.0 |
Jul 10, 2024 | 207.74 | 207.74 | 204.85 | 206.58 | 225712.0 |
Jul 09, 2024 | 209.06 | 209.55 | 207.20 | 207.26 | 242942.0 |
Jul 08, 2024 | 209.98 | 209.98 | 208.44 | 208.86 | 125660.0 |
Jul 05, 2024 | 207.36 | 210.44 | 207.10 | 210.29 | 171308.0 |
Jul 03, 2024 | 206.81 | 207.52 | 206.77 | 207.04 | 165595.0 |
Jul 02, 2024 | 205.34 | 207.33 | 204.98 | 207.10 | 175971.0 |
Jul 01, 2024 | 205.21 | 205.82 | 203.16 | 205.72 | 282129.0 |
Jun 28, 2024 | 205.97 | 207.35 | 204.78 | 204.94 | 441353.0 |
Jun 27, 2024 | 203.18 | 206.50 | 203.18 | 206.15 | 272119.0 |
Jun 26, 2024 | 200.91 | 203.11 | 200.91 | 202.70 | 252061.0 |
Jun 25, 2024 | 200.06 | 201.87 | 200.06 | 201.80 | 165610.0 |
Jun 24, 2024 | 200.97 | 201.64 | 199.20 | 199.64 | 905396.0 |
Jun 21, 2024 | 200.00 | 201.39 | 199.38 | 201.34 | 595400.0 |
Jun 20, 2024 | 198.54 | 199.68 | 198.26 | 199.46 | 401118.0 |
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
176.48
Average
170.52
Median