FT Vest Dow Jon Internet & Trgt Inc ETF (FDND)
22.00
+0.26
(+1.21%)
USD |
BATS |
Nov 21, 16:00
FDND Price: 22.00 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 22.05 | 22.08 | 22.00 | 22.00 | 4826.00 |
| Nov 20, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 0.000 |
| Nov 19, 2024 | 21.66 | 21.74 | 21.66 | 21.74 | 1665.00 |
| Nov 18, 2024 | 21.52 | 21.52 | 21.50 | 21.50 | 4732.00 |
| Nov 15, 2024 | 21.46 | 21.47 | 21.46 | 21.47 | 2000.00 |
| Nov 14, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 0.000 |
| Nov 13, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 0.000 |
| Nov 12, 2024 | 22.23 | 22.23 | 22.08 | 22.17 | 3702.00 |
| Nov 11, 2024 | 22.03 | 22.08 | 22.03 | 22.06 | 1816.00 |
| Nov 08, 2024 | 21.74 | 21.75 | 21.68 | 21.68 | 1801.00 |
| Nov 07, 2024 | 21.94 | 21.94 | 21.90 | 21.90 | 561.00 |
| Nov 06, 2024 | 21.47 | 21.52 | 21.47 | 21.52 | 103.00 |
| Nov 05, 2024 | 20.95 | 20.96 | 20.92 | 20.92 | 2393.00 |
| 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 | 1.000 |
| 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 |
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
22.17
Maximum
Nov 12 2024
19.72
Average
19.71
Median
Jun 28 2024