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 (%)
Feb 28, 2020 132.41 137.53 132.02 137.40 1,131,400 +0.54(+0.39%)
Feb 27, 2020 138.25 142.09 136.68 136.86 838,800 -4.62(-3.27%)
Feb 26, 2020 142.14 144.59 140.40 141.48 557,818 -0.49(-0.35%)
Feb 25, 2020 147.10 147.53 141.13 141.97 623,653 -4.53(-3.09%)
Feb 24, 2020 145.29 147.41 144.84 146.50 785,467 -5.48(-3.61%)
Feb 21, 2020 154.03 154.03 151.36 151.98 314,000 -2.60(-1.68%)
Feb 20, 2020 154.45 155.84 152.50 154.58 359,002 +0.19(+0.12%)
Feb 19, 2020 154.34 155.03 154.22 154.39 246,395 +0.23(+0.15%)
Feb 18, 2020 152.69 154.46 152.49 154.16 268,229 +0.98(+0.64%)
Feb 14, 2020 152.97 153.62 152.73 153.18 207,900 +0.55(+0.36%)
Feb 13, 2020 151.00 153.35 150.64 152.63 241,434 +0.19(+0.12%)
Feb 12, 2020 152.08 152.64 151.60 152.44 209,481 +1.26(+0.83%)
Feb 11, 2020 151.63 152.43 150.87 151.18 241,612 +0.21(+0.14%)
Feb 10, 2020 149.05 151.00 149.00 150.97 223,066 +1.46(+0.98%)
Feb 07, 2020 149.41 150.46 149.01 149.51 201,300 -0.66(-0.44%)
Feb 06, 2020 149.14 150.50 148.85 150.17 279,564 +1.70(+1.15%)
Feb 05, 2020 150.88 150.88 147.96 148.47 346,190 -1.16(-0.78%)
Feb 04, 2020 147.90 150.01 147.65 149.63 278,705 +2.97(+2.03%)
Feb 03, 2020 145.33 146.97 145.28 146.66 334,199 +2.11(+1.46%)
Jan 31, 2020 147.44 147.47 144.18 144.55 352,500 -2.02(-1.38%)
Jan 30, 2020 144.30 146.64 144.10 146.57 386,457 -0.01(-0.01%)
Jan 29, 2020 147.37 147.69 146.12 146.58 262,556 -0.22(-0.15%)
Jan 28, 2020 145.99 147.24 145.37 146.80 258,866 +1.48(+1.02%)
Jan 27, 2020 144.72 145.94 144.00 145.32 442,247 -2.85(-1.92%)
Jan 24, 2020 149.78 150.51 147.20 148.17 314,200 -1.02(-0.68%)
Jan 23, 2020 148.04 149.43 147.38 149.19 324,650 +1.11(+0.75%)
Jan 22, 2020 148.80 149.51 148.02 148.08 244,311 -0.31(-0.21%)
Jan 21, 2020 147.82 148.73 147.56 148.39 320,873 +0.02(+0.01%)
Jan 17, 2020 148.94 148.99 147.89 148.37 241,800 +0.18(+0.12%)
Jan 16, 2020 147.34 148.20 147.13 148.19 236,607 +1.80(+1.23%)
Jan 15, 2020 146.00 147.40 145.80 146.39 283,804 +0.59(+0.40%)
Jan 14, 2020 146.03 146.39 145.04 145.80 418,531 -0.25(-0.17%)
Jan 13, 2020 144.70 146.26 144.70 146.05 268,025 +1.97(+1.37%)
Jan 10, 2020 145.03 145.18 143.80 144.08 426,700 -0.66(-0.46%)
Jan 09, 2020 144.81 145.02 144.04 144.74 389,059 +1.11(+0.77%)
Jan 08, 2020 142.20 144.45 142.11 143.63 314,643 +1.28(+0.90%)
Jan 07, 2020 142.29 142.59 141.65 142.35 266,689 +0.12(+0.08%)
Jan 06, 2020 139.08 142.29 139.03 142.23 400,670 +1.95(+1.39%)
Jan 03, 2020 139.47 140.89 139.12 140.28 268,900 -1.13(-0.80%)
Jan 02, 2020 140.29 141.41 139.92 141.41 345,386 +2.29(+1.65%)
Dec 31, 2019 138.06 139.17 137.75 139.12 173,500 +0.66(+0.48%)
Dec 30, 2019 139.82 139.99 137.95 138.46 323,017 -1.42(-1.02%)
Dec 27, 2019 140.97 140.99 139.69 139.88 206,200 -0.55(-0.39%)
Dec 26, 2019 139.19 140.54 139.11 140.43 164,034 +1.34(+0.96%)
Dec 24, 2019 139.38 139.40 138.95 139.09 82,100 -0.16(-0.11%)
Dec 23, 2019 139.57 139.68 138.95 139.25 179,997 -0.02(-0.01%)
Dec 20, 2019 139.50 139.55 138.86 139.27 207,700 +0.27(+0.19%)
Dec 19, 2019 137.72 139.00 137.72 139.00 303,656 +1.38(+1.00%)
Dec 18, 2019 137.32 138.38 137.20 137.62 238,928 +0.47(+0.34%)
Dec 17, 2019 137.37 137.68 136.51 137.15 256,099 -0.10(-0.07%)
Dec 16, 2019 136.23 137.56 136.21 137.25 365,484 +1.68(+1.24%)
Dec 13, 2019 135.25 136.20 135.14 135.57 686,400 +0.33(+0.24%)
Dec 12, 2019 134.53 135.85 134.02 135.24 337,466 +0.81(+0.60%)
Dec 11, 2019 134.30 134.55 133.85 134.43 198,683 +0.28(+0.21%)
Dec 10, 2019 134.59 134.85 133.81 134.15 354,341 -0.68(-0.50%)
Dec 09, 2019 134.97 135.79 134.82 134.83 180,966 -0.42(-0.31%)
Dec 06, 2019 135.35 135.59 135.01 135.25 208,800 +0.78(+0.58%)
Dec 05, 2019 135.13 135.13 134.07 134.47 240,123 -0.41(-0.30%)
Dec 04, 2019 135.76 135.83 134.82 134.88 284,428 -0.23(-0.17%)
Dec 03, 2019 133.14 135.15 133.00 135.11 475,854 -0.23(-0.17%)
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.