Skip to main content

DJ Internet Index ETF FT (NY: FDN )

205.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 207.28 207.72 204.03 205.53 319,729 -0.49(-0.24%)
Mar 26, 2024 206.75 207.86 205.89 206.02 263,157 +0.04(+0.02%)
Mar 25, 2024 205.47 206.66 204.92 205.98 254,979 -0.31(-0.15%)
Mar 22, 2024 206.04 206.85 205.53 206.29 237,450 +0.08(+0.04%)
Mar 21, 2024 207.61 208.31 206.19 206.21 254,705 +0.21(+0.10%)
Mar 20, 2024 202.65 206.30 202.55 206.00 310,429 +3.63(+1.79%)
Mar 19, 2024 200.72 202.47 199.65 202.37 448,855 +0.09(+0.04%)
Mar 18, 2024 201.82 203.23 201.04 202.28 444,814 +2.73(+1.37%)
Mar 15, 2024 201.41 201.93 199.36 199.55 412,053 -3.31(-1.63%)
Mar 14, 2024 203.96 204.31 201.67 202.86 393,715 -0.43(-0.21%)
Mar 13, 2024 202.59 204.43 202.41 203.29 302,671 +0.27(+0.13%)
Mar 12, 2024 201.80 203.67 200.77 203.02 237,746 +1.83(+0.91%)
Mar 11, 2024 201.24 202.07 199.99 201.19 235,635 -1.16(-0.57%)
Mar 08, 2024 203.58 206.05 201.47 202.35 324,686 -0.25(-0.12%)
Mar 07, 2024 201.25 203.30 200.26 202.60 485,971 +2.54(+1.27%)
Mar 06, 2024 201.51 202.15 199.33 200.06 424,338 +0.89(+0.45%)
Mar 05, 2024 201.73 201.79 198.00 199.17 539,549 -4.57(-2.24%)
Mar 04, 2024 204.91 204.91 203.25 203.74 387,467 -1.30(-0.63%)
Mar 01, 2024 202.96 205.52 202.64 205.04 364,498 +2.50(+1.23%)
Feb 29, 2024 201.11 203.03 200.47 202.54 415,324 +1.53(+0.76%)
Feb 28, 2024 200.63 202.01 200.28 201.01 533,218 -0.68(-0.34%)
Feb 27, 2024 200.64 202.01 200.43 201.69 323,236 +1.62(+0.81%)
Feb 26, 2024 200.59 201.49 199.95 200.07 935,998 -0.74(-0.37%)
Feb 23, 2024 201.36 202.39 199.97 200.81 410,854 +0.84(+0.42%)
Feb 22, 2024 199.30 200.47 198.17 199.97 402,306 +4.84(+2.48%)
Feb 21, 2024 194.72 195.33 193.42 195.13 249,997 -1.45(-0.74%)
Feb 20, 2024 197.48 198.41 194.97 196.58 434,734 -2.80(-1.40%)
Feb 16, 2024 201.21 201.37 198.63 199.38 386,054 -4.06(-2.00%)
Feb 15, 2024 202.26 203.62 201.26 203.44 223,243 +0.47(+0.23%)
Feb 14, 2024 200.76 203.08 200.03 202.97 238,905 +3.86(+1.94%)
Feb 13, 2024 197.59 201.12 196.51 199.11 475,948 -4.38(-2.15%)
Feb 12, 2024 203.87 205.67 203.30 203.49 280,937 -0.50(-0.25%)
Feb 09, 2024 202.93 204.81 202.08 203.99 431,026 +3.01(+1.50%)
Feb 08, 2024 199.31 201.41 199.16 200.98 348,047 +1.71(+0.86%)
Feb 07, 2024 198.35 199.90 197.76 199.27 547,352 +1.06(+0.53%)
Feb 06, 2024 198.71 199.07 196.49 198.21 538,795 +0.46(+0.23%)
Feb 05, 2024 199.28 199.84 196.34 197.75 659,859 -2.27(-1.13%)
Feb 02, 2024 197.47 200.58 195.61 200.02 945,210 +6.26(+3.23%)
Feb 01, 2024 192.78 194.21 192.12 193.76 599,355 +2.36(+1.23%)
Jan 31, 2024 193.93 195.54 191.16 191.40 504,401 -5.78(-2.93%)
Jan 30, 2024 198.63 199.14 196.96 197.18 450,256 -2.33(-1.17%)
Jan 29, 2024 195.53 199.56 195.53 199.51 495,248 +4.04(+2.07%)
Jan 26, 2024 194.79 196.68 194.38 195.47 351,372 +0.66(+0.34%)
Jan 25, 2024 195.09 195.91 193.39 194.81 392,511 +1.18(+0.61%)
Jan 24, 2024 196.12 196.48 193.56 193.63 751,550 +0.59(+0.31%)
Jan 23, 2024 193.25 193.62 191.98 193.04 522,488 +0.59(+0.31%)
Jan 22, 2024 193.37 194.78 192.14 192.45 762,036 +1.14(+0.60%)
Jan 19, 2024 189.24 191.41 188.64 191.31 536,905 +3.23(+1.72%)
Jan 18, 2024 187.11 188.29 186.21 188.08 368,359 +2.44(+1.31%)
Jan 17, 2024 184.72 185.74 182.08 185.64 402,172 -0.65(-0.35%)
Jan 16, 2024 186.82 187.58 185.27 186.29 420,231 -1.80(-0.96%)
Jan 12, 2024 188.60 189.83 187.94 188.09 418,671 -0.33(-0.18%)
Jan 11, 2024 188.46 189.32 185.51 188.42 763,236 +1.01(+0.54%)
Jan 10, 2024 186.25 188.33 185.73 187.41 1,825,010 +1.52(+0.82%)
Jan 09, 2024 183.82 186.59 183.82 185.89 410,390 +1.25(+0.68%)
Jan 08, 2024 180.70 184.64 180.70 184.64 455,399 +4.68(+2.60%)
Jan 05, 2024 178.42 181.14 178.42 179.96 612,513 +0.92(+0.51%)
Jan 04, 2024 178.86 180.31 178.11 179.04 308,782 -0.61(-0.34%)
Jan 03, 2024 180.11 181.29 179.49 179.65 501,683 -2.53(-1.39%)
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.