FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
23.53
0.00 (0.01%)
Aug 13, 2025, 4:00 PM - Market closed
FDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.54 | 23.56 | 23.52 | 23.53 | 23.53 | 0.02% | 4,394 |
| Aug 12, 2025 | 23.50 | 23.53 | 23.38 | 23.53 | 23.53 | 0.94% | 3,404 |
| Aug 11, 2025 | 23.50 | 23.53 | 23.28 | 23.31 | 23.31 | -0.75% | 5,957 |
| Aug 8, 2025 | 23.54 | 23.54 | 23.43 | 23.49 | 23.49 | -0.32% | 9,413 |
| Aug 7, 2025 | 23.98 | 23.98 | 23.43 | 23.56 | 23.56 | -0.86% | 7,212 |
| Aug 6, 2025 | 23.46 | 23.77 | 23.45 | 23.77 | 23.77 | 2.34% | 3,427 |
| Aug 5, 2025 | 23.46 | 23.60 | 23.22 | 23.22 | 23.22 | -1.05% | 4,249 |
| Aug 4, 2025 | 23.30 | 23.48 | 23.27 | 23.47 | 23.47 | 1.85% | 14,340 |
| Aug 1, 2025 | 23.40 | 23.40 | 23.04 | 23.04 | 23.04 | -3.16% | 2,276 |
| Jul 31, 2025 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | 1.08% | 3,044 |
| Jul 30, 2025 | 23.64 | 23.64 | 23.54 | 23.54 | 23.54 | 0.23% | 4,252 |
| Jul 29, 2025 | 23.66 | 23.66 | 23.44 | 23.49 | 23.49 | -0.84% | 9,674 |
| Jul 28, 2025 | 23.70 | 23.71 | 23.61 | 23.69 | 23.69 | -0.11% | 4,141 |
| Jul 25, 2025 | 23.75 | 23.76 | 23.71 | 23.71 | 23.71 | 0.61% | 1,526 |
| Jul 24, 2025 | 23.54 | 23.60 | 23.49 | 23.57 | 23.57 | 0.31% | 8,275 |
| Jul 23, 2025 | 23.54 | 23.54 | 23.42 | 23.49 | 23.49 | 0.21% | 2,111 |
| Jul 22, 2025 | 23.46 | 23.52 | 23.41 | 23.45 | 23.45 | -0.98% | 2,026 |
| Jul 21, 2025 | 23.61 | 23.71 | 23.61 | 23.68 | 23.52 | 0.71% | 600 |
| Jul 18, 2025 | 23.40 | 23.52 | 23.39 | 23.51 | 23.35 | 0.23% | 5,984 |
| Jul 17, 2025 | 23.38 | 23.51 | 23.37 | 23.45 | 23.30 | 0.73% | 7,020 |
| Jul 16, 2025 | 23.19 | 23.33 | 23.19 | 23.29 | 23.13 | -0.19% | 1,847 |
| Jul 15, 2025 | 23.37 | 23.41 | 23.33 | 23.33 | 23.18 | -0.28% | 3,121 |
| Jul 14, 2025 | 23.20 | 23.47 | 23.20 | 23.40 | 23.24 | 1.01% | 2,536 |
| Jul 11, 2025 | 23.30 | 23.30 | 23.16 | 23.16 | 23.01 | -0.57% | 1,819 |
| Jul 10, 2025 | 23.37 | 23.44 | 23.29 | 23.29 | 23.14 | -1.28% | 4,207 |
| Jul 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.44 | 0.82% | 1,406 |
| Jul 8, 2025 | 23.67 | 23.67 | 23.41 | 23.41 | 23.25 | -0.64% | 1,063 |
| Jul 7, 2025 | 23.55 | 23.56 | 23.55 | 23.56 | 23.40 | -0.01% | 399 |
| Jul 3, 2025 | 23.56 | 23.63 | 23.56 | 23.56 | 23.40 | 1.11% | 694 |
| Jul 2, 2025 | 23.26 | 23.30 | 23.26 | 23.30 | 23.14 | -0.20% | 1,584 |
| Jul 1, 2025 | 23.53 | 23.53 | 23.35 | 23.35 | 23.19 | -1.02% | 3,286 |
| Jun 30, 2025 | 23.53 | 23.59 | 23.53 | 23.59 | 23.43 | 0.55% | 1,276 |
| Jun 27, 2025 | 23.35 | 23.46 | 23.25 | 23.46 | 23.30 | 1.06% | 1,010 |
| Jun 26, 2025 | 23.16 | 23.24 | 23.16 | 23.21 | 23.06 | 0.78% | 1,442 |
| Jun 25, 2025 | 23.09 | 23.09 | 23.02 | 23.03 | 22.73 | -0.52% | 3,308 |
| Jun 24, 2025 | 23.20 | 23.20 | 23.15 | 23.15 | 22.85 | 1.87% | 2,273 |
| Jun 23, 2025 | 22.54 | 22.74 | 22.50 | 22.73 | 22.43 | 0.84% | 34,337 |
| Jun 20, 2025 | 22.48 | 22.54 | 22.48 | 22.54 | 22.24 | -0.81% | 324 |
| Jun 18, 2025 | 22.77 | 22.87 | 22.72 | 22.72 | 22.42 | -0.17% | 2,727 |
| Jun 17, 2025 | 22.87 | 22.89 | 22.76 | 22.76 | 22.46 | -0.43% | 6,291 |
| Jun 16, 2025 | 22.79 | 22.86 | 22.79 | 22.86 | 22.56 | 1.51% | 376 |
| Jun 13, 2025 | 22.60 | 22.71 | 22.52 | 22.52 | 22.23 | -1.42% | 1,011 |
| Jun 12, 2025 | 22.90 | 22.90 | 22.84 | 22.84 | 22.55 | -0.29% | 512 |
| Jun 11, 2025 | 23.02 | 23.05 | 22.90 | 22.91 | 22.61 | -0.30% | 6,898 |
| Jun 10, 2025 | 23.00 | 23.00 | 22.90 | 22.98 | 22.68 | -0.50% | 579 |
| Jun 9, 2025 | 23.04 | 23.13 | 23.04 | 23.10 | 22.79 | -0.06% | 791 |
| Jun 6, 2025 | 23.10 | 23.17 | 23.02 | 23.11 | 22.81 | 1.21% | 1,968 |
| Jun 5, 2025 | 22.95 | 23.04 | 22.83 | 22.83 | 22.53 | 0.52% | 1,896 |
| Jun 4, 2025 | 22.64 | 22.80 | 22.64 | 22.72 | 22.42 | 0.93% | 3,954 |
| Jun 3, 2025 | 22.55 | 22.57 | 22.51 | 22.51 | 22.21 | 0.24% | 825 |