FT Vest Dow Jones Internet & Target Income ETF (FDND) Historical Stock Data
20.55 ↓0.37 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDND is up 0.04% a day on average. There have been 19 days where FT Vest Dow Jones Internet & Target Income ETF closed green and 11 days where FDND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 20.55 | 20.55 | ↑$0.00 (0.00%) | 20.55 | 20.55 | 79 |
| 2025-03-17 | 20.78 | 20.92 | ↑$0.14 (0.68%) | 20.78 | 20.92 | 1.09K |
| 2025-03-14 | 20.69 | 20.71 | ↑$0.03 (0.13%) | 20.69 | 20.71 | 269 |
| 2025-03-13 | 20.30 | 20.13 | ↓$0.17 (-0.85%) | 20.13 | 20.32 | 748 |
| 2025-03-12 | 20.65 | 20.78 | ↑$0.13 (0.61%) | 20.65 | 20.78 | 311 |
| 2025-03-11 | 20.63 | 20.48 | ↓$0.15 (-0.71%) | 20.48 | 20.63 | 1.79K |
| 2025-03-10 | 20.50 | 20.35 | ↓$0.15 (-0.72%) | 20.30 | 20.50 | 579 |
| 2025-03-07 | 21.13 | 21.23 | ↑$0.10 (0.49%) | 21.13 | 21.23 | 744 |
| 2025-03-06 | 21.27 | 21.27 | ↑$0.00 (0.00%) | 21.27 | 21.27 | 44 |
| 2025-03-05 | 21.85 | 22.17 | ↑$0.32 (1.47%) | 21.85 | 22.17 | 686 |
| 2025-03-04 | 21.57 | 21.82 | ↑$0.25 (1.16%) | 21.57 | 21.82 | 2.86K |
| 2025-03-03 | 22.36 | 21.89 | ↓$0.47 (-2.11%) | 21.89 | 22.36 | 2.25K |
| 2025-02-28 | 21.86 | 22.31 | ↑$0.45 (2.05%) | 21.86 | 22.31 | 1.20K |
| 2025-02-27 | 22.45 | 22.00 | ↓$0.45 (-1.98%) | 22.00 | 22.57 | 669 |
| 2025-02-26 | 22.63 | 22.46 | ↓$0.17 (-0.74%) | 22.46 | 22.63 | 355 |
| 2025-02-25 | 22.17 | 22.24 | ↑$0.07 (0.31%) | 22.17 | 22.24 | 1.20K |
| 2025-02-24 | 22.28 | 22.49 | ↑$0.21 (0.96%) | 22.28 | 22.49 | 319 |
| 2025-02-21 | 23.34 | 22.76 | ↓$0.58 (-2.47%) | 22.67 | 23.34 | 2.38K |
| 2025-02-20 | 23.45 | 23.55 | ↑$0.10 (0.43%) | 23.43 | 23.55 | 2.19K |
| 2025-02-19 | 23.81 | 23.96 | ↑$0.15 (0.63%) | 23.81 | 23.97 | 3.89K |
| 2025-02-18 | 24.15 | 24.15 | ↓$0.00 (-0.01%) | 24.15 | 24.15 | 2.56K |
| 2025-02-14 | 24.16 | 24.26 | ↑$0.10 (0.41%) | 24.16 | 24.33 | 6.75K |
| 2025-02-13 | 23.90 | 24.15 | ↑$0.25 (1.05%) | 23.90 | 24.15 | 2.84K |
| 2025-02-12 | 23.76 | 23.93 | ↑$0.17 (0.72%) | 23.76 | 23.97 | 2.52K |
| 2025-02-11 | 23.87 | 23.80 | ↓$0.07 (-0.29%) | 23.63 | 23.93 | 8.22K |
| 2025-02-10 | 24.17 | 24.07 | ↓$0.10 (-0.40%) | 24.07 | 24.17 | 5.87K |
| 2025-02-07 | 24.05 | 23.93 | ↓$0.12 (-0.50%) | 23.92 | 24.11 | 10.25K |
| 2025-02-06 | 23.97 | 23.99 | ↑$0.02 (0.08%) | 23.88 | 23.99 | 632 |
| 2025-02-05 | 23.83 | 23.99 | ↑$0.16 (0.67%) | 23.83 | 23.99 | 845 |
| 2025-02-04 | 24.01 | 24.02 | ↑$0.01 (0.02%) | 23.93 | 24.02 | 1.49K |
Create an account or log in to view more rows.
$FDND I hate this company.
$FDND looking good today??
$FDND I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FDND might see a whole 1% green
$FDND is going to have a run next month