Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
First Trust Dow Jones Internet ETF (FDN)
First Trust Dow Jones Internet ETF (FDN) Historical

FDN First Trust Dow Jones Internet ETF

22.11

0.00 (0.00%)

Jul 22 2024 - Closed

Delayed by 15 minutes

FDN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	22.13	0.00	0.00%	22.13	22.13	22.13	0
Jul 19 2024	22.13	0.00	0.00%	22.13	22.13	22.13	0
Jul 18 2024	22.13	-0.22	-0.98%	22.10	22.13	22.10	120
Jul 17 2024	22.35	-0.56	-2.44%	22.68	22.68	22.34	4,410
Jul 16 2024	22.91	0.16	0.70%	22.91	22.91	22.91	0
Jul 15 2024	22.75	0.12	0.53%	22.75	22.75	22.75	162
Jul 12 2024	22.63	0.02	0.09%	22.68	22.68	22.63	600
Jul 11 2024	22.61	-0.25	-1.09%	22.87	22.87	22.61	100
Jul 10 2024	22.86	-0.09	-0.39%	22.86	22.86	22.86	6
Jul 09 2024	22.95	-0.19	-0.82%	22.95	22.95	22.95	0
Jul 08 2024	23.14	-0.15	-0.64%	23.14	23.14	23.14	0
Jul 05 2024	23.29	0.39	1.70%	23.29	23.29	23.29	45
Jul 04 2024	22.90	-0.03	-0.13%	22.90	22.90	22.90	0
Jul 03 2024	22.93	-0.07	-0.30%	22.93	22.93	22.93	0
Jul 02 2024	23.00	0.19	0.83%	22.91	23.00	22.87	200
Jun 28 2024	22.81	-0.10	-0.44%	22.81	22.81	22.81	5
Jun 27 2024	22.91	0.35	1.55%	22.78	22.91	22.78	187
Jun 26 2024	22.56	0.19	0.85%	22.56	22.56	22.56	0
Jun 25 2024	22.37	0.22	0.99%	22.37	22.37	22.37	0
Jun 24 2024	22.15	-0.24	-1.07%	22.30	22.30	22.15	100
Jun 21 2024	22.39	0.22	0.99%	22.39	22.39	22.39	0
Jun 20 2024	22.17	0.07	0.32%	21.97	22.17	21.97	1,439
Jun 19 2024	22.10	-0.01	-0.05%	22.10	22.10	22.10	0
Jun 18 2024	22.11	-0.12	-0.54%	22.11	22.11	22.11	0
Jun 17 2024	22.23	0.17	0.77%	22.23	22.23	22.23	0
Jun 14 2024	22.06	-0.02	-0.09%	22.06	22.06	22.06	0
Jun 13 2024	22.08	-0.23	-1.03%	22.12	22.12	22.08	100
Jun 12 2024	22.31	0.08	0.36%	22.44	22.44	22.31	900
Jun 11 2024	22.23	0.04	0.18%	22.09	22.23	22.09	1,000
Jun 10 2024	22.19	0.10	0.45%	22.19	22.19	22.19	1
Jun 07 2024	22.09	0.04	0.18%	22.09	22.09	22.09	0
Jun 06 2024	22.05	0.20	0.92%	22.05	22.07	22.05	300
Jun 05 2024	21.85	0.24	1.11%	21.85	21.85	21.85	0
Jun 04 2024	21.61	0.12	0.56%	21.52	21.61	21.52	101
Jun 03 2024	21.49	0.07	0.33%	21.49	21.49	21.49	0
May 31 2024	21.42	-0.17	-0.79%	21.13	21.42	21.13	100
May 30 2024	21.59	-0.74	-3.31%	21.79	21.79	21.59	100
May 29 2024	22.33	0.10	0.45%	22.33	22.33	22.33	0
May 28 2024	22.23	-0.14	-0.63%	22.23	22.23	22.23	4
May 27 2024	22.37	0.00	0.00%	22.37	22.37	22.37	1
May 24 2024	22.37	-0.09	-0.40%	22.37	22.37	22.37	0
May 23 2024	22.46	-0.27	-1.19%	22.61	22.61	22.46	200
May 22 2024	22.73	-0.03	-0.13%	22.73	22.73	22.73	0
May 21 2024	22.76	0.01	0.04%	22.80	22.80	22.74	892
May 17 2024	22.75	-0.01	-0.04%	22.74	22.75	22.74	100
May 16 2024	22.76	-0.04	-0.18%	22.76	22.76	22.76	3
May 15 2024	22.80	0.23	1.02%	22.65	22.80	22.65	1,800
May 14 2024	22.57	0.10	0.45%	22.57	22.57	22.57	0
May 13 2024	22.47	0.05	0.22%	22.43	22.47	22.39	409
May 10 2024	22.42	-0.08	-0.36%	22.35	22.42	22.34	1,305
May 09 2024	22.50	-0.17	-0.75%	22.49	22.50	22.47	300
May 08 2024	22.67	-0.08	-0.35%	22.61	22.67	22.61	400
May 07 2024	22.75	0.13	0.57%	22.65	22.75	22.65	1,422
May 06 2024	22.62	0.28	1.25%	22.50	22.62	22.47	900
May 03 2024	22.34	0.13	0.59%	22.34	22.34	22.34	0
May 02 2024	22.21	0.13	0.59%	22.09	22.24	22.09	6,600
May 01 2024	22.08	0.20	0.91%	22.20	22.40	22.08	920
Apr 30 2024	21.88	-0.20	-0.91%	22.14	22.20	21.88	500
Apr 29 2024	22.08	-0.14	-0.63%	22.17	22.18	22.02	900
Apr 26 2024	22.22	0.66	3.06%	22.23	22.23	22.22	500
Apr 25 2024	21.56	-0.43	-1.96%	21.41	21.61	21.41	400
Apr 24 2024	21.99	-0.03	-0.14%	21.98	21.99	21.98	700

First Trust Dow Jones In...

NLBNPIT213J5 20240918 42...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions