FT Vest Dow Jon Internet & Trgt Inc ETF (FDND)
20.20
+0.01
(+0.05%)
USD |
BATS |
May 17, 16:00
FDND Price: 20.20 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 1.000 |
May 16, 2024 | 20.13 | 20.19 | 20.13 | 20.19 | 102.00 |
May 15, 2024 | 20.17 | 20.24 | 20.17 | 20.24 | 1498.00 |
May 14, 2024 | 20.17 | 20.17 | 20.01 | 20.01 | 505.00 |
May 13, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 8.000 |
May 10, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 2.000 |
May 09, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 13.00 |
May 08, 2024 | 20.02 | 20.02 | 19.99 | 19.99 | 511.00 |
May 07, 2024 | 20.18 | 20.18 | 20.08 | 20.08 | 6100.00 |
May 06, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 3.000 |
May 03, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 1.000 |
May 02, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 0.000 |
May 01, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 1.000 |
Apr 30, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 4.000 |
Apr 29, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 10.00 |
Apr 26, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 4.000 |
Apr 25, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 2.000 |
Apr 24, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 2.000 |
Apr 23, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 31.00 |
Apr 22, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 3.000 |
Apr 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 20.00 |
Apr 18, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 0.000 |
Apr 17, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 40.00 |
Apr 16, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 15.00 |
Apr 15, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 0.000 |
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
19.20
Minimum
Apr 19 2024
20.63
Maximum
Apr 11 2024
19.98
Average
20.04
Median