First Trust Dow Jones Internet ETF (FDN)
185.42
+4.63 (+2.56%)
USD |
Sep 25, 20:00
FDN Price: 185.42 for Sept. 25, 2020
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2020 | 181.20 | 185.94 | 180.45 | 185.42 | 513421.0 |
| Sep 24, 2020 | 180.17 | 182.72 | 178.72 | 180.79 | 1.150M |
| Sep 23, 2020 | 186.33 | 187.24 | 181.48 | 182.15 | 580351.0 |
| Sep 22, 2020 | 183.35 | 186.52 | 181.34 | 186.25 | 691403.0 |
| Sep 21, 2020 | 176.90 | 181.57 | 176.71 | 181.52 | 844439.0 |
| Sep 18, 2020 | 181.16 | 182.18 | 176.73 | 179.91 | 1.103M |
| Sep 17, 2020 | 179.21 | 180.83 | 177.70 | 180.28 | 1.505M |
| Sep 16, 2020 | 186.14 | 187.50 | 183.24 | 183.43 | 763818.0 |
| Sep 15, 2020 | 186.25 | 186.71 | 184.31 | 185.55 | 479639.0 |
| Sep 14, 2020 | 184.92 | 186.20 | 182.92 | 183.96 | 729331.0 |
| Sep 11, 2020 | 185.82 | 186.35 | 180.44 | 182.65 | 1.298M |
| Sep 10, 2020 | 190.01 | 191.61 | 183.81 | 184.48 | 783783.0 |
| Sep 09, 2020 | 187.16 | 189.42 | 184.39 | 188.25 | 1.768M |
| Sep 08, 2020 | 182.80 | 188.28 | 182.43 | 183.65 | 949591.0 |
| Sep 04, 2020 | 193.56 | 195.15 | 182.26 | 189.71 | 2.336M |
| Sep 03, 2020 | 202.20 | 202.20 | 192.81 | 195.54 | 1.042M |
| Sep 02, 2020 | 207.00 | 207.00 | 202.02 | 206.48 | 740660.0 |
| Sep 01, 2020 | 200.92 | 204.92 | 200.65 | 204.82 | 610132.0 |
| Aug 31, 2020 | 197.40 | 199.38 | 196.80 | 198.39 | 474763.0 |
| Aug 28, 2020 | 197.58 | 198.40 | 196.41 | 196.87 | 407693.0 |
| Aug 27, 2020 | 197.92 | 197.92 | 194.65 | 196.25 | 639163.0 |
| Aug 26, 2020 | 192.00 | 197.93 | 192.00 | 197.63 | 793947.0 |
| Aug 25, 2020 | 187.94 | 189.78 | 186.81 | 189.56 | 610684.0 |
| Aug 24, 2020 | 189.65 | 190.36 | 186.56 | 187.90 | 723454.0 |
| Aug 21, 2020 | 188.54 | 189.12 | 187.45 | 188.06 | 416266.0 |
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
57.33
Minimum
Feb 09 2016
206.48
Maximum
Sep 02 2020
114.79
Average
120.15
Median
Jan 23 2018