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 (%)
Jan 31, 2022 190.28 198.59 198.46 387,494 +9.10(+4.81%)
Jan 28, 2022 184.03 189.45 181.33 189.36 398,215 +6.08(+3.32%)
Jan 27, 2022 187.22 189.70 183.08 183.28 451,811 -0.56(-0.30%)
Jan 26, 2022 191.29 192.38 182.49 183.84 484,386 -2.86(-1.53%)
Jan 25, 2022 189.48 190.97 184.96 186.70 588,957 -6.65(-3.44%)
Jan 24, 2022 185.15 193.62 179.77 193.35 1,085,927 +2.72(+1.43%)
Jan 21, 2022 196.65 197.81 190.39 190.63 677,120 -9.08(-4.55%)
Jan 20, 2022 203.84 207.50 199.39 199.71 359,269 -1.98(-0.98%)
Jan 19, 2022 203.13 206.03 201.64 201.69 419,368 -0.92(-0.45%)
Jan 18, 2022 204.50 206.23 202.21 202.61 880,837 -5.46(-2.62%)
Jan 14, 2022 208.07 0 -0.09(-0.04%)
Jan 13, 2022 215.19 215.33 207.87 208.16 436,627 -6.66(-3.10%)
Jan 12, 2022 217.29 218.65 213.60 214.82 309,723 -1.15(-0.53%)
Jan 11, 2022 211.08 216.33 210.49 215.97 970,413 +4.41(+2.08%)
Jan 10, 2022 208.13 211.71 203.22 211.56 680,237 +0.46(+0.22%)
Jan 07, 2022 212.39 215.10 209.70 211.10 464,221 -1.42(-0.67%)
Jan 06, 2022 211.05 215.38 209.32 212.52 1,412,384 +0.30(+0.14%)
Jan 05, 2022 219.51 220.64 212.22 212.22 411,312 -9.20(-4.15%)
Jan 04, 2022 226.83 226.83 218.20 221.42 411,887 -5.05(-2.23%)
Jan 03, 2022 226.58 227.30 223.50 226.47 294,008 +0.34(+0.15%)
Dec 31, 2021 228.43 229.42 225.95 226.13 162,681 -2.74(-1.20%)
Dec 30, 2021 227.55 231.00 227.55 228.87 127,535 +1.19(+0.52%)
Dec 29, 2021 228.12 228.65 225.92 227.68 141,596 -0.67(-0.29%)
Dec 28, 2021 230.91 231.12 227.75 228.35 203,198 -2.14(-0.93%)
Dec 27, 2021 229.14 231.45 229.14 230.49 182,047 +1.50(+0.66%)
Dec 23, 2021 227.98 229.73 226.69 228.99 137,002 +1.40(+0.62%)
Dec 22, 2021 226.27 228.32 225.63 227.59 246,480 +0.75(+0.33%)
Dec 21, 2021 221.50 227.20 220.09 226.84 169,753 +6.99(+3.18%)
Dec 20, 2021 218.89 220.86 217.70 219.85 285,487 -2.72(-1.22%)
Dec 17, 2021 218.52 223.69 216.24 222.57 421,855 +2.15(+0.98%)
Dec 16, 2021 225.78 226.47 218.92 220.42 341,181 -5.82(-2.57%)
Dec 15, 2021 221.37 226.44 218.10 226.24 429,904 +4.08(+1.84%)
Dec 14, 2021 221.78 222.90 219.70 222.16 295,390 -3.02(-1.34%)
Dec 13, 2021 227.15 228.75 223.69 225.18 286,620 -2.41(-1.06%)
Dec 10, 2021 230.05 231.30 226.26 227.59 261,070 -1.11(-0.49%)
Dec 09, 2021 232.17 233.71 228.20 228.70 162,046 -3.53(-1.52%)
Dec 08, 2021 229.66 233.16 227.92 232.23 217,107 +3.36(+1.47%)
Dec 07, 2021 226.30 230.38 226.30 228.87 256,997 +6.51(+2.93%)
Dec 06, 2021 219.19 223.36 215.97 222.36 295,176 +3.17(+1.45%)
Dec 03, 2021 224.26 224.42 215.66 219.19 374,818 -5.80(-2.58%)
Dec 02, 2021 221.76 225.92 220.47 224.99 710,487 +3.58(+1.62%)
Dec 01, 2021 232.34 232.45 221.18 221.41 343,461 -8.41(-3.66%)
Nov 30, 2021 236.77 237.31 229.02 229.82 365,751 -7.05(-2.98%)
Nov 29, 2021 237.45 238.00 234.64 236.87 482,547 +1.85(+0.79%)
Nov 26, 2021 236.72 238.03 234.21 235.02 293,785 -2.41(-1.02%)
Nov 24, 2021 233.80 237.85 232.60 237.43 230,778 +2.46(+1.05%)
Nov 23, 2021 236.04 237.41 231.80 234.97 297,502 -2.81(-1.18%)
Nov 22, 2021 245.13 245.20 237.31 237.78 261,669 -6.77(-2.77%)
Nov 19, 2021 247.76 248.28 244.44 244.55 212,257 -2.58(-1.04%)
Nov 18, 2021 248.44 247.27 244.67 247.13 189,206 -1.53(-0.62%)
Nov 17, 2021 250.50 251.53 248.42 248.66 286,570 -1.82(-0.73%)
Nov 16, 2021 249.02 250.84 248.23 250.48 138,557 +1.27(+0.51%)
Nov 15, 2021 248.80 250.38 248.40 249.21 148,706 +1.21(+0.49%)
Nov 12, 2021 244.02 248.01 243.54 248.00 135,383 +5.35(+2.20%)
Nov 11, 2021 244.46 245.27 242.57 242.65 268,995 -0.09(-0.04%)
Nov 10, 2021 246.92 242.74 231,954 -6.02(-2.42%)
Nov 09, 2021 249.07 249.38 246.13 248.76 191,339 -0.19(-0.08%)
Nov 08, 2021 249.00 250.31 248.70 248.95 136,560 +1.06(+0.43%)
Nov 05, 2021 248.71 249.85 247.42 247.89 135,635 +0.61(+0.25%)
Nov 04, 2021 245.97 248.58 245.67 247.28 175,039 +2.01(+0.82%)
Nov 03, 2021 243.16 245.36 242.31 245.27 153,935 +1.45(+0.59%)
Nov 02, 2021 245.21 245.30 242.49 243.82 196,541 -0.64(-0.26%)
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.