Skip to main content

DJ Internet Index ETF FT (NY: FDN )

255.40 +3.66 (+1.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 253.00 255.73 252.78 255.40 413,091 +3.66(+1.45%)
Dec 05, 2024 252.24 253.06 251.47 251.74 206,661 -0.98(-0.39%)
Dec 04, 2024 248.95 252.92 248.95 252.72 287,377 +7.03(+2.86%)
Dec 03, 2024 243.37 245.92 242.93 245.69 322,559 +1.47(+0.60%)
Dec 02, 2024 242.99 244.87 242.54 244.22 260,088 +2.23(+0.92%)
Nov 29, 2024 241.67 242.81 241.46 241.99 1,250,346 +0.42(+0.17%)
Nov 27, 2024 242.74 242.74 239.84 241.57 297,939 -2.09(-0.86%)
Nov 26, 2024 242.08 244.21 242.08 243.66 441,833 +1.73(+0.72%)
Nov 25, 2024 243.18 244.16 240.98 241.93 362,200 +1.27(+0.53%)
Nov 22, 2024 239.17 241.14 239.00 240.66 198,286 +2.22(+0.93%)
Nov 21, 2024 237.64 239.22 235.51 238.44 192,910 +3.55(+1.51%)
Nov 20, 2024 234.68 235.12 231.86 234.89 207,347 +0.73(+0.31%)
Nov 19, 2024 229.80 234.32 229.26 234.16 280,597 +2.70(+1.17%)
Nov 18, 2024 231.41 232.53 230.63 231.46 412,170 +0.68(+0.29%)
Nov 15, 2024 234.29 234.29 230.00 230.78 468,566 -5.70(-2.41%)
Nov 14, 2024 238.76 239.05 236.34 236.48 335,365 -2.65(-1.11%)
Nov 13, 2024 238.30 240.82 238.30 239.13 277,334 +0.81(+0.34%)
Nov 12, 2024 237.21 239.15 237.21 238.32 371,925 +0.53(+0.22%)
Nov 11, 2024 234.64 237.85 234.64 237.79 419,553 +4.18(+1.79%)
Nov 08, 2024 233.31 233.86 232.50 233.61 618,968 -1.90(-0.81%)
Nov 07, 2024 232.47 236.29 232.47 235.51 1,207,498 +3.99(+1.72%)
Nov 06, 2024 228.64 231.65 227.93 231.52 1,140,131 +6.84(+3.04%)
Nov 05, 2024 222.25 224.80 222.25 224.68 306,767 +2.85(+1.28%)
Nov 04, 2024 221.68 222.54 220.33 221.83 786,284 -0.20(-0.09%)
Nov 01, 2024 220.92 223.41 220.41 222.03 974,982 +2.55(+1.16%)
Oct 31, 2024 221.98 222.70 219.30 219.48 652,378 -2.14(-0.97%)
Oct 30, 2024 222.84 223.88 221.41 221.62 387,391 +0.09(+0.04%)
Oct 29, 2024 218.34 221.81 218.16 221.53 478,534 +2.84(+1.30%)
Oct 28, 2024 220.01 220.22 218.60 218.69 1,336,576 +0.77(+0.35%)
Oct 25, 2024 218.21 220.03 217.54 217.92 140,088 +0.97(+0.45%)
Oct 24, 2024 216.59 217.38 216.00 216.95 263,699 +1.20(+0.56%)
Oct 23, 2024 218.64 219.14 214.84 215.75 198,134 -3.42(-1.56%)
Oct 22, 2024 218.21 219.93 218.17 219.17 144,038 -0.54(-0.25%)
Oct 21, 2024 218.84 220.03 218.13 219.71 162,602 -0.04(-0.02%)
Oct 18, 2024 219.28 220.19 218.90 219.75 147,806 +2.44(+1.12%)
Oct 17, 2024 218.87 219.06 216.76 217.31 235,936 -0.57(-0.26%)
Oct 16, 2024 217.34 218.00 216.33 217.88 523,073 +0.36(+0.17%)
Oct 15, 2024 218.79 218.84 216.45 217.52 156,898 -1.50(-0.68%)
Oct 14, 2024 219.82 220.27 218.72 219.02 200,494 +0.10(+0.05%)
Oct 11, 2024 217.79 219.65 217.76 218.92 1,347,827 +1.19(+0.55%)
Oct 10, 2024 216.13 218.10 216.13 217.73 317,066 +0.83(+0.38%)
Oct 09, 2024 214.70 217.12 214.70 216.90 186,816 +1.80(+0.84%)
Oct 08, 2024 212.71 215.22 212.71 215.10 179,452 +2.99(+1.41%)
Oct 07, 2024 214.27 214.79 211.72 212.11 188,678 -3.18(-1.48%)
Oct 04, 2024 213.43 215.37 212.18 215.29 195,205 +4.33(+2.05%)
Oct 03, 2024 209.69 211.22 209.36 210.96 150,123 -0.21(-0.10%)
Oct 02, 2024 210.13 211.53 209.44 211.17 122,318 +0.67(+0.32%)
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.