FT Vest Dow Jon Internet & Trgt Inc ETF (FDND)
20.69
-0.03
(-0.14%)
USD |
BATS |
Nov 04, 16:00
FDND Price: 20.69 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 20.73 | 20.74 | 20.69 | 20.69 | 1407.00 |
| Nov 01, 2024 | 20.71 | 20.72 | 20.71 | 20.72 | 305.00 |
| Oct 31, 2024 | 20.48 | 20.48 | 20.44 | 20.47 | 1506.00 |
| Oct 30, 2024 | 20.71 | 20.80 | 20.63 | 20.63 | 4905.00 |
| Oct 29, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 0.000 |
| Oct 28, 2024 | 20.43 | 20.44 | 20.36 | 20.36 | 2560.00 |
| Oct 25, 2024 | 20.26 | 20.26 | 20.24 | 20.24 | 392.00 |
| Oct 24, 2024 | 20.18 | 20.20 | 20.18 | 20.20 | 605.00 |
| Oct 23, 2024 | 20.32 | 20.34 | 20.08 | 20.08 | 840.00 |
| Oct 22, 2024 | 20.30 | 20.43 | 20.30 | 20.39 | 1202.00 |
| Oct 21, 2024 | 20.53 | 20.56 | 20.53 | 20.56 | 647.00 |
| Oct 18, 2024 | 20.69 | 20.69 | 20.55 | 20.57 | 2250.00 |
| Oct 17, 2024 | 20.34 | 20.36 | 20.34 | 20.34 | 392.00 |
| Oct 16, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 2.000 |
| Oct 15, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 1.000 |
| Oct 14, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 17.00 |
| Oct 11, 2024 | 20.45 | 20.55 | 20.45 | 20.55 | 3550.00 |
| Oct 10, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 0.000 |
| Oct 09, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 13.00 |
| Oct 08, 2024 | 20.07 | 20.11 | 20.07 | 20.11 | 150.00 |
| Oct 07, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 36.00 |
| Oct 04, 2024 | 20.07 | 20.13 | 20.07 | 20.13 | 200.00 |
| Oct 03, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 0.000 |
| Oct 02, 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 309.00 |
| Oct 01, 2024 | 20.14 | 20.14 | 19.68 | 19.68 | 209.00 |
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
17.51
Minimum
Aug 05 2024
20.72
Maximum
Nov 01 2024
19.55
Average
19.62
Median
May 23 2024