First Trust Dow Jones Internet ETF (FDN)
149.20
+0.61 (+0.41%)
USD |
NYSEARCA |
Aug 05, 16:00
149.27
+0.07 (+0.05%)
Pre-Market: 20:00
FDN Price: 149.20 for Aug. 5, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 05, 2022 | 146.36 | 150.20 | 146.06 | 149.20 | 1.911M |
| Aug 04, 2022 | 147.69 | 148.69 | 146.20 | 148.59 | 420682.0 |
| Aug 03, 2022 | 144.39 | 148.43 | 144.39 | 148.03 | 574436.0 |
| Aug 02, 2022 | 141.64 | 145.10 | 141.29 | 143.40 | 393761.0 |
| Aug 01, 2022 | 140.74 | 144.03 | 139.12 | 142.03 | 351805.0 |
| Jul 29, 2022 | 140.24 | 142.07 | 138.92 | 141.79 | 433495.0 |
| Jul 28, 2022 | 137.29 | 139.30 | 135.05 | 139.30 | 407606.0 |
| Jul 27, 2022 | 134.38 | 138.92 | 133.85 | 138.24 | 812942.0 |
| Jul 26, 2022 | 134.26 | 134.26 | 130.80 | 131.12 | 656494.0 |
| Jul 25, 2022 | 137.26 | 137.28 | 134.88 | 136.02 | 250221.0 |
| Jul 22, 2022 | 140.84 | 142.96 | 136.39 | 137.20 | 524935.0 |
| Jul 21, 2022 | 140.40 | 143.23 | 139.55 | 143.23 | 499095.0 |
| Jul 20, 2022 | 137.08 | 141.94 | 137.08 | 141.11 | 525628.0 |
| Jul 19, 2022 | 133.81 | 136.64 | 132.27 | 136.45 | 380422.0 |
| Jul 18, 2022 | 133.40 | 135.37 | 131.25 | 131.75 | 510544.0 |
| Jul 15, 2022 | 129.87 | 132.20 | 128.80 | 131.97 | 309499.0 |
| Jul 14, 2022 | 128.90 | 129.48 | 126.32 | 127.89 | 353210.0 |
| Jul 13, 2022 | 127.81 | 131.94 | 126.96 | 130.31 | 424032.0 |
| Jul 12, 2022 | 133.28 | 135.18 | 129.99 | 130.69 | 361939.0 |
| Jul 11, 2022 | 135.78 | 135.78 | 132.16 | 132.75 | 230475.0 |
| Jul 08, 2022 | 136.17 | 139.00 | 134.87 | 137.43 | 277509.0 |
| Jul 07, 2022 | 134.72 | 138.49 | 134.56 | 138.12 | 378908.0 |
| Jul 06, 2022 | 135.09 | 136.52 | 133.20 | 134.55 | 810262.0 |
| Jul 05, 2022 | 127.76 | 135.02 | 126.41 | 134.95 | 713735.0 |
| Jul 01, 2022 | 126.98 | 129.81 | 126.42 | 129.71 | 600937.0 |
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
96.20
Minimum
Aug 10 2017
252.25
Maximum
Sep 07 2021
162.28
Average
143.18
Median