S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
First Trust Dow Jones Internet ETF (FDN)
First Trust Dow Jones Internet ETF (FDN) Historical

FDN First Trust Dow Jones Internet ETF

22.76

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 15 minutes

FDN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	22.76	0.01	0.04%	22.80	22.80	22.74	892
May 17 2024	22.75	-0.01	-0.04%	22.74	22.75	22.74	100
May 16 2024	22.76	-0.04	-0.18%	22.76	22.76	22.76	3
May 15 2024	22.80	0.23	1.02%	22.65	22.80	22.65	1,800
May 14 2024	22.57	0.10	0.45%	22.57	22.57	22.57	0
May 13 2024	22.47	0.05	0.22%	22.43	22.47	22.39	409
May 10 2024	22.42	-0.08	-0.36%	22.35	22.42	22.34	1,305
May 09 2024	22.50	-0.17	-0.75%	22.49	22.50	22.47	300
May 08 2024	22.67	-0.08	-0.35%	22.61	22.67	22.61	400
May 07 2024	22.75	0.13	0.57%	22.65	22.75	22.65	1,422
May 06 2024	22.62	0.28	1.25%	22.50	22.62	22.47	900
May 03 2024	22.34	0.13	0.59%	22.34	22.34	22.34	0
May 02 2024	22.21	0.13	0.59%	22.09	22.24	22.09	6,600
May 01 2024	22.08	0.20	0.91%	22.20	22.40	22.08	920
Apr 30 2024	21.88	-0.20	-0.91%	22.14	22.20	21.88	500
Apr 29 2024	22.08	0.52	2.41%	22.17	22.18	22.02	900
Apr 26 2024	21.56	0.00	0.00%	21.56	21.56	21.56	0
Apr 25 2024	21.56	-0.43	-1.96%	21.41	21.61	21.41	400
Apr 24 2024	21.99	-0.03	-0.14%	21.98	21.99	21.98	700
Apr 23 2024	22.02	0.37	1.71%	21.90	22.02	21.90	600
Apr 22 2024	21.65	0.12	0.56%	21.45	21.68	21.45	200
Apr 19 2024	21.53	-0.50	-2.27%	21.90	21.90	21.53	4,800
Apr 18 2024	22.03	-0.05	-0.23%	22.14	22.19	22.03	200
Apr 17 2024	22.08	-0.18	-0.81%	22.10	22.18	22.08	400
Apr 16 2024	22.26	0.08	0.36%	22.21	22.26	22.21	500
Apr 15 2024	22.18	-0.58	-2.55%	22.18	22.18	22.18	0
Apr 12 2024	22.76	-0.36	-1.56%	22.97	23.06	22.73	1,901
Apr 11 2024	23.12	0.30	1.31%	22.96	23.12	22.96	200
Apr 10 2024	22.82	0.02	0.09%	22.70	22.82	22.70	1,330
Apr 09 2024	22.80	0.08	0.35%	22.76	22.80	22.76	350
Apr 08 2024	22.72	-0.03	-0.13%	22.83	22.83	22.72	1,400
Apr 05 2024	22.75	0.47	2.11%	22.62	22.79	22.62	1,005
Apr 04 2024	22.28	-0.26	-1.15%	22.76	22.76	22.28	900
Apr 03 2024	22.54	0.04	0.18%	22.52	22.58	22.52	1,500
Apr 02 2024	22.50	-0.19	-0.84%	22.50	22.50	22.50	0
Apr 01 2024	22.69	0.10	0.44%	22.68	22.69	22.68	100
Mar 28 2024	22.59	-0.06	-0.26%	22.58	22.59	22.58	100
Mar 27 2024	22.65	-0.11	-0.48%	22.60	22.65	22.54	300
Mar 26 2024	22.76	0.03	0.13%	22.83	22.87	22.76	3,000
Mar 25 2024	22.73	-0.10	-0.44%	22.74	22.74	22.69	401
Mar 22 2024	22.83	0.13	0.57%	22.82	22.83	22.72	700
Mar 21 2024	22.70	0.14	0.62%	22.77	22.86	22.70	1,201
Mar 20 2024	22.56	0.25	1.12%	22.39	22.56	22.39	400
Mar 19 2024	22.31	0.07	0.31%	22.12	22.31	22.12	2,400
Mar 18 2024	22.24	0.28	1.28%	22.18	22.34	22.18	3,100
Mar 15 2024	21.96	-0.32	-1.44%	22.09	22.09	21.96	900
Mar 14 2024	22.28	0.02	0.09%	22.35	22.35	22.25	2,700
Mar 13 2024	22.26	-0.02	-0.09%	22.26	22.26	22.26	0
Mar 12 2024	22.28	0.24	1.09%	22.28	22.28	22.28	0
Mar 11 2024	22.04	-0.16	-0.72%	22.03	22.07	22.03	200
Mar 08 2024	22.20	0.02	0.09%	22.43	22.43	22.19	501
Mar 07 2024	22.18	0.18	0.82%	22.16	22.18	22.16	200
Mar 06 2024	22.00	0.01	0.05%	22.04	22.04	22.00	600
Mar 05 2024	21.99	-0.50	-2.22%	21.88	21.99	21.88	600
Mar 04 2024	22.49	-0.11	-0.49%	22.71	22.71	22.49	504
Mar 01 2024	22.60	0.24	1.07%	22.50	22.60	22.49	1,500
Feb 29 2024	22.36	0.19	0.86%	22.24	22.36	22.24	6,300
Feb 28 2024	22.17	-0.01	-0.05%	22.17	22.17	22.17	0
Feb 27 2024	22.18	0.20	0.91%	22.16	22.18	22.11	400
Feb 26 2024	21.98	-0.07	-0.32%	22.06	22.07	21.98	701
Feb 23 2024	22.05	0.14	0.64%	22.11	22.11	22.01	400
Feb 22 2024	21.91	0.50	2.34%	21.79	21.91	21.79	522

First Trust Dow Jones In...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions