Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.09 -0.44 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 125.32 132.47 125.12 132.41 800,777 +7.21(+5.76%)
Nov 29, 2022 126.26 126.73 124.75 125.20 578,520 -0.95(-0.75%)
Nov 28, 2022 126.95 128.58 125.71 126.15 745,829 -1.72(-1.35%)
Nov 25, 2022 127.72 128.27 127.30 127.87 151,498 -0.59(-0.46%)
Nov 23, 2022 126.08 128.86 125.78 128.46 659,132 +2.20(+1.74%)
Nov 22, 2022 125.11 126.28 123.01 126.26 388,976 +1.08(+0.86%)
Nov 21, 2022 126.57 127.15 124.37 125.18 431,878 -2.25(-1.77%)
Nov 18, 2022 129.84 129.97 126.25 127.43 363,302 -0.68(-0.53%)
Nov 17, 2022 127.73 129.37 126.92 128.11 526,806 -2.46(-1.88%)
Nov 16, 2022 132.90 132.90 130.06 130.57 354,265 -3.95(-2.94%)
Nov 15, 2022 135.09 136.01 132.71 134.52 527,770 +3.49(+2.66%)
Nov 14, 2022 131.12 133.31 130.21 131.03 392,617 -1.55(-1.17%)
Nov 11, 2022 127.35 133.42 126.98 132.58 736,764 +5.18(+4.07%)
Nov 10, 2022 123.24 127.54 122.72 127.40 820,440 +11.29(+9.72%)
Nov 09, 2022 118.54 118.58 115.90 116.11 735,421 -3.36(-2.81%)
Nov 08, 2022 119.00 121.52 117.65 119.47 1,088,547 +0.91(+0.77%)
Nov 07, 2022 118.53 118.98 116.55 118.56 744,219 +1.18(+1.01%)
Nov 04, 2022 120.19 120.55 114.86 117.38 962,591 -1.39(-1.17%)
Nov 03, 2022 119.92 121.48 118.53 118.77 463,769 -1.79(-1.48%)
Nov 02, 2022 126.74 126.88 120.54 120.56 577,800 -6.88(-5.40%)
Nov 01, 2022 131.06 131.55 127.18 127.44 300,974 -1.39(-1.08%)
Oct 31, 2022 129.83 130.76 127.94 128.83 1,337,204 -1.81(-1.39%)
Oct 28, 2022 128.13 130.77 127.12 130.64 356,111 +0.75(+0.58%)
Oct 27, 2022 131.38 132.86 129.61 129.89 562,426 -2.32(-1.75%)
Oct 26, 2022 132.29 136.01 131.55 132.21 1,157,112 -3.69(-2.72%)
Oct 25, 2022 131.67 136.31 131.67 135.90 936,084 +4.74(+3.61%)
Oct 24, 2022 131.03 131.67 128.02 131.16 492,196 +0.23(+0.18%)
Oct 21, 2022 127.42 131.05 126.49 130.93 1,186,174 +1.58(+1.22%)
Oct 20, 2022 128.70 132.70 128.52 129.35 1,068,153 +0.48(+0.37%)
Oct 19, 2022 129.19 131.12 127.98 128.87 476,254 -0.92(-0.71%)
Oct 18, 2022 131.61 132.26 128.32 129.79 503,340 +2.27(+1.78%)
Oct 17, 2022 124.57 128.08 124.57 127.52 1,671,555 +6.01(+4.95%)
Oct 14, 2022 126.70 127.61 121.33 121.51 775,355 -3.36(-2.69%)
Oct 13, 2022 120.00 125.67 118.56 124.87 1,675,115 +0.43(+0.35%)
Oct 12, 2022 123.90 125.12 122.34 124.44 839,449 +0.73(+0.59%)
Oct 11, 2022 125.63 126.49 122.00 123.71 1,033,989 -2.78(-2.20%)
Oct 10, 2022 129.27 129.32 124.97 126.49 469,870 -2.62(-2.03%)
Oct 07, 2022 132.22 132.30 128.46 129.11 546,941 -5.68(-4.21%)
Oct 06, 2022 134.27 136.52 133.87 134.79 675,188 -0.17(-0.13%)
Oct 05, 2022 132.70 135.63 131.36 134.96 601,665 -0.18(-0.13%)
Oct 04, 2022 132.01 135.27 132.01 135.14 988,286 +6.28(+4.87%)
Oct 03, 2022 127.51 129.72 126.10 128.86 487,317 +2.64(+2.09%)
Sep 30, 2022 127.11 130.19 126.04 126.22 865,249 -1.46(-1.14%)
Sep 29, 2022 128.47 128.93 126.22 127.68 592,764 -2.97(-2.27%)
Sep 28, 2022 126.37 131.16 126.24 130.65 663,846 +4.64(+3.68%)
Sep 27, 2022 127.04 128.66 124.59 126.01 524,325 +0.92(+0.74%)
Sep 26, 2022 125.99 128.80 124.97 125.09 490,449 -1.33(-1.05%)
Sep 23, 2022 127.51 128.19 124.58 126.42 887,729 -2.20(-1.71%)
Sep 22, 2022 130.46 131.22 128.28 128.62 741,363 -2.49(-1.90%)
Sep 21, 2022 134.25 136.57 131.09 131.11 563,259 -2.47(-1.85%)
Sep 20, 2022 134.56 135.65 133.24 133.58 380,320 -2.65(-1.95%)
Sep 19, 2022 134.28 136.34 133.92 136.23 486,591 +0.72(+0.53%)
Sep 16, 2022 135.90 135.95 134.03 135.51 1,030,068 -3.08(-2.22%)
Sep 15, 2022 138.48 141.63 137.82 138.59 711,016 -1.05(-0.75%)
Sep 14, 2022 138.59 139.77 136.90 139.64 1,008,843 +1.41(+1.02%)
Sep 13, 2022 140.45 140.87 137.88 138.23 1,114,500 -7.75(-5.31%)
Sep 12, 2022 144.52 146.45 144.52 145.98 771,326 +1.76(+1.22%)
Sep 09, 2022 141.78 144.51 141.75 144.22 366,036 +3.82(+2.72%)
Sep 08, 2022 137.05 140.88 136.68 140.40 447,088 +1.74(+1.25%)
Sep 07, 2022 134.91 138.97 134.67 138.66 560,377 +4.09(+3.04%)
Sep 06, 2022 136.09 136.34 133.31 134.57 673,515 -1.47(-1.08%)
Sep 02, 2022 138.92 140.00 135.29 136.04 720,616 -1.52(-1.10%)
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.