Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 160.00 163.28 159.60 163.03 460,900 +3.28(+2.05%)
May 28, 2020 158.98 162.63 158.95 159.75 492,224 +0.17(+0.11%)
May 27, 2020 159.35 159.69 154.16 159.58 715,079 +0.25(+0.16%)
May 26, 2020 163.18 163.38 159.00 159.33 598,943 -0.30(-0.19%)
May 22, 2020 158.41 159.70 157.46 159.63 443,500 +1.47(+0.93%)
May 21, 2020 160.24 160.62 157.13 158.16 580,858 -1.53(-0.96%)
May 20, 2020 158.14 159.81 158.14 159.69 694,765 +3.80(+2.44%)
May 19, 2020 156.07 158.17 155.80 155.89 507,602 +0.02(+0.01%)
May 18, 2020 156.93 157.61 155.80 155.87 618,790 +1.38(+0.89%)
May 15, 2020 150.87 154.54 150.58 154.49 451,700 +2.72(+1.79%)
May 14, 2020 149.84 151.79 148.19 151.77 601,783 +1.07(+0.71%)
May 13, 2020 153.06 154.09 148.20 150.70 746,923 -2.44(-1.59%)
May 12, 2020 156.58 157.14 153.09 153.14 5,346,881 -2.73(-1.75%)
May 11, 2020 153.70 156.87 153.56 155.87 959,384 +1.07(+0.69%)
May 08, 2020 153.69 155.09 152.59 154.80 706,800 +2.34(+1.53%)
May 07, 2020 150.92 152.91 150.85 152.46 501,169 +4.00(+2.69%)
May 06, 2020 147.90 149.90 146.66 148.46 374,413 +1.13(+0.77%)
May 05, 2020 147.04 149.07 146.83 147.33 404,503 +1.97(+1.36%)
May 04, 2020 142.37 145.51 141.64 145.36 469,705 +2.10(+1.47%)
May 01, 2020 144.31 145.56 142.23 143.26 558,100 -4.44(-3.01%)
Apr 30, 2020 147.78 148.79 146.66 147.70 485,762 -0.17(-0.11%)
Apr 29, 2020 146.59 148.73 145.35 147.87 609,211 +4.90(+3.43%)
Apr 28, 2020 147.17 147.37 142.56 142.97 538,069 -2.50(-1.72%)
Apr 27, 2020 145.26 146.46 145.06 145.47 608,745 +1.91(+1.33%)
Apr 24, 2020 141.42 143.84 140.50 143.56 544,300 +2.72(+1.93%)
Apr 23, 2020 141.64 143.08 140.32 140.84 611,206 -0.15(-0.11%)
Apr 22, 2020 139.49 141.79 138.95 140.99 388,409 +5.21(+3.84%)
Apr 21, 2020 139.16 139.80 134.40 135.78 595,320 -4.84(-3.44%)
Apr 20, 2020 139.09 142.21 138.89 140.62 491,403 +0.79(+0.56%)
Apr 17, 2020 139.76 140.20 138.20 139.83 611,700 +2.17(+1.58%)
Apr 16, 2020 137.55 138.58 135.96 137.66 604,659 +1.18(+0.86%)
Apr 15, 2020 135.44 137.53 134.11 136.48 500,647 -1.00(-0.73%)
Apr 14, 2020 135.70 138.26 135.31 137.48 1,002,748 +4.57(+3.44%)
Apr 13, 2020 132.17 133.16 130.02 132.91 650,153 +0.52(+0.39%)
Apr 09, 2020 132.71 134.44 131.19 132.39 659,400 +1.15(+0.88%)
Apr 08, 2020 128.67 131.83 127.96 131.24 442,998 +4.32(+3.40%)
Apr 07, 2020 130.88 131.31 126.67 126.92 2,162,915 -0.08(-0.06%)
Apr 06, 2020 122.38 127.60 121.96 127.00 595,306 +9.01(+7.64%)
Apr 03, 2020 118.84 119.97 116.25 117.99 327,900 -1.15(-0.97%)
Apr 02, 2020 117.88 121.28 116.96 119.14 576,463 +0.40(+0.34%)
Apr 01, 2020 120.00 121.18 117.85 118.74 564,116 -4.99(-4.03%)
Mar 31, 2020 125.27 127.49 122.78 123.73 563,762 -1.56(-1.25%)
Mar 30, 2020 123.00 125.57 121.22 125.29 601,404 +3.18(+2.60%)
Mar 27, 2020 123.02 124.87 120.58 122.11 1,086,600 -3.76(-2.99%)
Mar 26, 2020 120.64 126.19 120.64 125.87 620,291 +5.99(+5.00%)
Mar 25, 2020 121.69 124.85 118.77 119.88 864,822 -1.01(-0.84%)
Mar 24, 2020 117.43 120.98 116.00 120.89 754,743 +9.17(+8.21%)
Mar 23, 2020 111.17 114.02 108.01 111.72 1,115,395 +0.23(+0.21%)
Mar 20, 2020 117.18 118.48 111.07 111.49 1,180,600 -2.84(-2.48%)
Mar 19, 2020 110.20 117.80 108.64 114.33 1,059,169 +3.64(+3.29%)
Mar 18, 2020 106.88 112.83 105.00 110.69 851,816 -2.75(-2.42%)
Mar 17, 2020 109.67 116.23 105.54 113.44 901,719 +6.06(+5.64%)
Mar 16, 2020 108.94 116.17 105.83 107.38 930,163 -14.54(-11.93%)
Mar 13, 2020 118.78 121.92 112.73 121.92 1,124,000 +9.08(+8.05%)
Mar 12, 2020 115.58 120.00 110.00 112.84 2,310,622 -11.59(-9.31%)
Mar 11, 2020 128.34 129.18 122.56 124.43 667,559 -7.11(-5.41%)
Mar 10, 2020 130.44 131.59 125.33 131.54 638,526 +5.41(+4.29%)
Mar 09, 2020 125.00 130.47 120.04 126.13 868,416 -9.13(-6.75%)
Mar 06, 2020 133.82 136.18 132.08 135.26 478,200 -2.48(-1.80%)
Mar 05, 2020 138.24 140.63 136.71 137.74 328,951 -3.98(-2.81%)
Mar 04, 2020 139.52 141.77 137.54 141.72 466,589 +4.71(+3.44%)
Mar 03, 2020 141.45 142.79 135.50 137.01 528,170 -3.94(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.