Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

26.34

-0.92 (-3.37%)

Last Updated: 12:48:19

Delayed by 15 minutes

FDN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	27.26	0.06	0.22%	26.78	27.26	26.78	202
Mar 06 2025	27.20	-1.24	-4.36%	27.92	27.92	27.16	330
Mar 05 2025	28.44	0.20	0.71%	28.24	28.44	28.24	227
Mar 04 2025	28.24	-0.17	-0.60%	28.24	28.24	28.24	0
Mar 03 2025	28.41	-0.47	-1.63%	28.68	28.80	28.41	2,200
Feb 28 2025	28.88	0.37	1.30%	28.88	28.88	28.88	0
Feb 27 2025	28.51	-0.39	-1.35%	29.37	29.37	28.51	1,100
Feb 26 2025	28.90	0.40	1.40%	28.90	28.90	28.90	100
Feb 25 2025	28.50	-0.33	-1.14%	28.32	28.50	28.32	715
Feb 24 2025	28.83	-0.24	-0.83%	29.00	29.00	28.55	1,380
Feb 21 2025	29.07	-0.73	-2.45%	29.19	29.19	29.07	300
Feb 20 2025	29.80	-0.58	-1.91%	29.80	29.80	29.80	0
Feb 19 2025	30.38	-0.20	-0.65%	30.38	30.38	30.38	80
Feb 18 2025	30.58	-0.13	-0.42%	30.51	30.58	30.51	101
Feb 14 2025	30.71	0.12	0.39%	30.61	30.71	30.60	200
Feb 13 2025	30.59	0.08	0.26%	30.59	30.59	30.59	0
Feb 12 2025	30.51	0.07	0.23%	30.35	30.51	30.25	300
Feb 11 2025	30.44	-0.31	-1.01%	30.45	30.45	30.44	305
Feb 10 2025	30.75	0.31	1.02%	30.61	30.78	30.61	725
Feb 07 2025	30.44	-0.18	-0.59%	30.44	30.44	30.44	95
Feb 06 2025	30.62	-0.06	-0.20%	30.62	30.62	30.62	0
Feb 05 2025	30.68	-0.03	-0.10%	30.34	30.68	30.31	834
Feb 04 2025	30.71	-0.33	-1.06%	30.68	30.71	30.65	406
Feb 03 2025	31.04	0.02	0.06%	30.60	31.13	30.60	466
Jan 31 2025	31.02	0.26	0.85%	31.22	31.22	31.02	1,902
Jan 30 2025	30.76	0.33	1.08%	30.76	30.76	30.76	13
Jan 29 2025	30.43	0.00	0.00%	30.51	30.51	30.40	363
Jan 28 2025	30.43	0.70	2.35%	30.44	30.48	30.43	400
Jan 27 2025	29.73	-0.36	-1.20%	29.93	30.00	29.65	525
Jan 24 2025	30.09	-0.04	-0.13%	30.22	30.22	30.09	300
Jan 23 2025	30.13	0.22	0.74%	29.88	30.13	29.88	425
Jan 22 2025	29.91	0.59	2.01%	29.79	29.91	29.79	900
Jan 21 2025	29.32	0.21	0.72%	29.31	29.32	29.31	925
Jan 20 2025	29.11	-0.22	-0.75%	29.11	29.11	29.11	0
Jan 17 2025	29.33	0.48	1.66%	29.37	29.37	29.33	147
Jan 16 2025	28.85	0.11	0.38%	28.98	28.98	28.85	409
Jan 15 2025	28.74	0.50	1.77%	28.74	28.74	28.74	0
Jan 14 2025	28.24	-0.05	-0.18%	28.42	28.42	28.24	217
Jan 13 2025	28.29	-0.18	-0.63%	28.14	28.29	28.08	844
Jan 10 2025	28.47	-0.30	-1.04%	28.51	28.51	28.36	213
Jan 09 2025	28.77	-0.02	-0.07%	28.77	28.77	28.77	0
Jan 08 2025	28.79	0.14	0.49%	28.84	28.84	28.79	297
Jan 07 2025	28.65	-0.38	-1.31%	28.82	28.82	28.56	1,320
Jan 06 2025	29.03	0.14	0.48%	29.04	29.18	29.03	201
Jan 03 2025	28.89	0.39	1.37%	28.73	28.89	28.69	200
Jan 02 2025	28.50	0.08	0.28%	28.79	28.79	28.50	203
Dec 31 2024	28.42	-0.22	-0.77%	28.56	28.61	28.42	300
Dec 30 2024	28.64	-0.39	-1.34%	28.56	28.64	28.56	300
Dec 27 2024	29.03	-0.10	-0.34%	28.80	29.03	28.80	301
Dec 24 2024	29.13	0.00	0.00%	29.13	29.13	29.13	0
Dec 23 2024	29.13	0.04	0.14%	29.07	29.13	29.07	300
Dec 20 2024	29.09	0.29	1.01%	29.09	29.09	29.09	87
Dec 19 2024	28.80	-0.08	-0.28%	28.91	28.91	28.80	200
Dec 18 2024	28.88	-0.88	-2.96%	29.90	29.90	28.88	750
Dec 17 2024	29.76	-0.01	-0.03%	29.82	29.82	29.76	100
Dec 16 2024	29.77	0.39	1.33%	29.55	29.77	29.55	1,218
Dec 13 2024	29.38	-0.21	-0.71%	29.40	29.40	29.38	118
Dec 12 2024	29.59	0.05	0.17%	29.59	29.59	29.59	22
Dec 11 2024	29.54	0.60	2.07%	28.98	29.54	28.98	1,020
Dec 10 2024	28.94	-0.12	-0.41%	29.23	29.23	28.94	411

First Trust Dow Jones In...

SPDR Portfolio MSCI Glob...

Kiromic BioPharma (QB)

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