FT Vest Dow Jones Internet & Target Income ETF (FDND) Historical Stock Data
22.88 ↓0.03 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDND is down -0.25% a day on average. There have been 15 days where FT Vest Dow Jones Internet & Target Income ETF closed green and 15 days where FDND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 22.91 | 22.88 | ↓$0.02 (-0.10%) | 22.88 | 22.98 | 2.85K |
| 2025-12-05 | 22.93 | 22.92 | ↓$0.01 (-0.06%) | 22.91 | 22.93 | 2.43K |
| 2025-12-04 | 22.82 | 22.81 | ↓$0.01 (-0.04%) | 22.75 | 22.82 | 526 |
| 2025-12-03 | 22.78 | 22.82 | ↑$0.04 (0.18%) | 22.78 | 22.87 | 2.42K |
| 2025-12-02 | 22.82 | 22.84 | ↑$0.02 (0.08%) | 22.75 | 22.84 | 2.18K |
| 2025-12-01 | 22.64 | 22.63 | ↓$0.01 (-0.04%) | 22.63 | 22.73 | 691 |
| 2025-11-28 | 22.74 | 22.68 | ↓$0.06 (-0.28%) | 22.68 | 22.75 | 592 |
| 2025-11-26 | 22.61 | 22.47 | ↓$0.14 (-0.62%) | 22.47 | 22.61 | 0.94K |
| 2025-11-25 | 22.38 | 22.57 | ↑$0.19 (0.86%) | 22.33 | 22.57 | 1.70K |
| 2025-11-24 | 22.03 | 22.19 | ↑$0.16 (0.73%) | 22.03 | 22.19 | 6.88K |
| 2025-11-21 | 21.71 | 21.73 | ↑$0.02 (0.08%) | 21.57 | 21.85 | 3.34K |
| 2025-11-20 | 22.72 | 21.76 | ↓$0.96 (-4.23%) | 21.76 | 22.73 | 3.05K |
| 2025-11-19 | 22.30 | 22.35 | ↑$0.05 (0.21%) | 22.30 | 22.35 | 323 |
| 2025-11-18 | 22.51 | 22.49 | ↓$0.02 (-0.08%) | 22.49 | 22.51 | 3.09K |
| 2025-11-17 | 22.87 | 22.56 | ↓$0.31 (-1.34%) | 22.45 | 22.90 | 10.77K |
| 2025-11-14 | 22.80 | 22.88 | ↑$0.08 (0.35%) | 22.80 | 23.07 | 11.91K |
| 2025-11-13 | 23.35 | 22.97 | ↓$0.38 (-1.63%) | 22.96 | 23.35 | 1.78K |
| 2025-11-12 | 23.52 | 23.36 | ↓$0.16 (-0.66%) | 23.29 | 23.52 | 16.80K |
| 2025-11-11 | 23.37 | 23.49 | ↑$0.12 (0.50%) | 23.37 | 23.49 | 1.64K |
| 2025-11-10 | 23.45 | 23.47 | ↑$0.02 (0.06%) | 23.43 | 23.47 | 562 |
| 2025-11-07 | 22.82 | 23.05 | ↑$0.23 (1.01%) | 22.82 | 23.10 | 10.33K |
| 2025-11-06 | 23.14 | 22.95 | ↓$0.19 (-0.82%) | 22.95 | 23.14 | 1.61K |
| 2025-11-05 | 23.37 | 23.44 | ↑$0.07 (0.28%) | 23.37 | 23.51 | 1K |
| 2025-11-04 | 23.75 | 23.48 | ↓$0.27 (-1.12%) | 23.48 | 23.75 | 1.24K |
| 2025-11-03 | 23.97 | 24.03 | ↑$0.06 (0.25%) | 23.97 | 24.07 | 5.37K |
| 2025-10-31 | 24.03 | 24.03 | ↑$0.01 (0.03%) | 23.96 | 24.07 | 4.07K |
| 2025-10-30 | 23.82 | 23.60 | ↓$0.22 (-0.93%) | 23.60 | 23.94 | 5.99K |
| 2025-10-29 | 24.12 | 24.15 | ↑$0.03 (0.14%) | 24.04 | 24.15 | 2.30K |
| 2025-10-28 | 24.30 | 24.18 | ↓$0.12 (-0.50%) | 24.18 | 24.35 | 4.03K |
| 2025-10-27 | 24.15 | 24.21 | ↑$0.06 (0.23%) | 24.15 | 24.27 | 10.51K |
Create an account or log in to view more rows.
$FDND This stock is the golden ticket.
$FDND Reinvest your dividends
$FDND do u adivise to buy more monday
$FDND Hold on to your Butts.
$FDND hold
$FDND keep inchin
$FDND Moon soon
$FDND let’s go baby!
$FDND bounce back baby
$FDND I hate this company.