FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
22.92
+0.11 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.93 | 22.93 | 22.89 | 22.92 | 22.92 | 0.46% | 2,443 |
| Dec 4, 2025 | 22.82 | 22.82 | 22.75 | 22.81 | 22.81 | -0.04% | 526 |
| Dec 3, 2025 | 22.78 | 22.87 | 22.78 | 22.82 | 22.82 | -0.07% | 2,419 |
| Dec 2, 2025 | 22.82 | 22.84 | 22.75 | 22.84 | 22.84 | 0.91% | 2,182 |
| Dec 1, 2025 | 22.64 | 22.73 | 22.63 | 22.63 | 22.63 | -0.20% | 695 |
| Nov 28, 2025 | 22.74 | 22.75 | 22.68 | 22.68 | 22.68 | 0.92% | 592 |
| Nov 26, 2025 | 22.61 | 22.61 | 22.47 | 22.47 | 22.47 | -0.45% | 950 |
| Nov 25, 2025 | 22.38 | 22.58 | 22.33 | 22.57 | 22.57 | 1.71% | 1,713 |
| Nov 24, 2025 | 22.03 | 22.19 | 22.03 | 22.19 | 22.19 | 2.13% | 6,878 |
| Nov 21, 2025 | 21.71 | 21.85 | 21.57 | 21.73 | 21.73 | -0.14% | 3,345 |
| Nov 20, 2025 | 22.72 | 22.73 | 21.76 | 21.76 | 21.61 | -2.63% | 3,059 |
| Nov 19, 2025 | 22.30 | 22.35 | 22.30 | 22.35 | 22.19 | -0.65% | 327 |
| Nov 18, 2025 | 22.51 | 22.62 | 22.36 | 22.49 | 22.34 | -0.31% | 3,099 |
| Nov 17, 2025 | 22.87 | 22.90 | 22.45 | 22.56 | 22.41 | -1.39% | 10,773 |
| Nov 14, 2025 | 22.80 | 23.07 | 22.80 | 22.88 | 22.72 | -0.39% | 11,910 |
| Nov 13, 2025 | 23.35 | 23.35 | 22.96 | 22.97 | 22.81 | -1.69% | 1,784 |
| Nov 12, 2025 | 23.52 | 23.52 | 23.29 | 23.36 | 23.20 | -0.53% | 16,800 |
| Nov 11, 2025 | 23.37 | 23.49 | 23.37 | 23.49 | 23.33 | 0.09% | 1,647 |
| Nov 10, 2025 | 23.45 | 23.54 | 23.30 | 23.47 | 23.31 | 1.81% | 751 |
| Nov 7, 2025 | 22.82 | 23.10 | 22.82 | 23.05 | 22.89 | 0.43% | 10,331 |
| Nov 6, 2025 | 23.14 | 23.14 | 22.95 | 22.95 | 22.79 | -2.07% | 1,811 |
| Nov 5, 2025 | 23.37 | 23.51 | 23.37 | 23.44 | 23.28 | -0.20% | 997 |
| Nov 4, 2025 | 23.75 | 23.75 | 23.49 | 23.49 | 23.32 | -2.27% | 1,238 |
| Nov 3, 2025 | 23.97 | 24.07 | 23.97 | 24.03 | 23.87 | -0.01% | 5,371 |
| Oct 31, 2025 | 24.03 | 24.07 | 23.96 | 24.03 | 23.87 | 1.84% | 4,075 |
| Oct 30, 2025 | 23.82 | 23.94 | 23.60 | 23.60 | 23.44 | -2.31% | 5,997 |
| Oct 29, 2025 | 24.12 | 24.19 | 24.04 | 24.16 | 23.99 | -0.10% | 2,300 |
| Oct 28, 2025 | 24.30 | 24.35 | 24.18 | 24.18 | 24.01 | -0.11% | 4,031 |
| Oct 27, 2025 | 24.15 | 24.27 | 24.15 | 24.21 | 24.04 | 1.08% | 10,511 |
| Oct 24, 2025 | 23.99 | 24.03 | 23.95 | 23.95 | 23.78 | 0.55% | 1,224 |
| Oct 23, 2025 | 23.73 | 23.87 | 23.73 | 23.82 | 23.65 | 0.71% | 2,231 |
| Oct 22, 2025 | 23.61 | 23.70 | 23.54 | 23.65 | 23.49 | -2.10% | 1,801 |
| Oct 21, 2025 | 23.93 | 24.21 | 23.93 | 24.16 | 23.99 | - | 5,580 |
| Oct 20, 2025 | 23.97 | 24.18 | 23.97 | 24.16 | 23.83 | 1.71% | 18,593 |
| Oct 17, 2025 | 23.69 | 23.75 | 23.69 | 23.75 | 23.43 | 0.27% | 965 |
| Oct 16, 2025 | 23.96 | 23.96 | 23.69 | 23.69 | 23.37 | -0.90% | 2,254 |
| Oct 15, 2025 | 24.03 | 24.03 | 23.85 | 23.90 | 23.58 | 0.27% | 1,553 |
| Oct 14, 2025 | 23.46 | 23.94 | 23.40 | 23.84 | 23.52 | -0.34% | 7,875 |
| Oct 13, 2025 | 23.85 | 23.96 | 23.83 | 23.92 | 23.60 | 1.18% | 6,506 |
| Oct 10, 2025 | 24.19 | 24.19 | 23.64 | 23.64 | 23.32 | -2.61% | 4,030 |
| Oct 9, 2025 | 24.18 | 24.27 | 24.18 | 24.27 | 23.95 | 0.36% | 443 |
| Oct 8, 2025 | 24.15 | 24.20 | 24.15 | 24.18 | 23.86 | 1.42% | 5,780 |
| Oct 7, 2025 | 23.96 | 23.96 | 23.80 | 23.85 | 23.53 | -0.68% | 524 |
| Oct 6, 2025 | 23.75 | 24.05 | 23.75 | 24.01 | 23.69 | 1.07% | 433 |
| Oct 3, 2025 | 23.78 | 23.80 | 23.71 | 23.76 | 23.44 | -0.59% | 664 |
| Oct 2, 2025 | 23.89 | 23.91 | 23.89 | 23.90 | 23.58 | 0.37% | 499 |
| Oct 1, 2025 | 23.79 | 23.81 | 23.74 | 23.81 | 23.49 | -0.52% | 1,215 |
| Sep 30, 2025 | 23.98 | 23.98 | 23.86 | 23.94 | 23.62 | -1.28% | 1,655 |
| Sep 29, 2025 | 24.17 | 24.30 | 24.17 | 24.25 | 23.92 | 0.64% | 2,209 |
| Sep 26, 2025 | 24.02 | 24.09 | 23.97 | 24.09 | 23.77 | 0.51% | 1,857 |