First Trust Dow Jones Internet Index Fund Historical Data - BFDN39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	-0.05	-0.130072840791	38.44	38.44	38.39	77	38.39	DR
26	2.43	6.7575083426	35.96	38.44	35.63	40	38.32012658	DR
52	8.28	27.4991697111	30.11	38.44	30.11	15	34.15635	DR
156	-5.76	-13.0464326161	44.15	44.15	19.62	264	24.42645767	DR
260	-5.6	-12.7301659468	43.99	47.09	19.62	227	24.79335212	DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732656600	38.39	0	0.00	38.39	38.39	38.39	0
1732570200	38.39	0	0.00	38.39	38.39	38.39	0
1732311000	38.39	0	0.00	38.39	38.39	38.39	0
1732224600	38.39	0	0.00	38.39	38.39	38.39	0
1732051800	38.39	0	0.00	38.39	38.39	38.39	0
1731965400	38.39	0	0.00	38.39	38.39	38.39	0
1731619800	38.39	0	0.00	38.39	38.39	38.39	0
1731533400	38.39	0	0.00	38.39	38.39	38.39	0
1731447000	38.39	0	0.00	38.39	38.39	38.39	0
1731360600	38.39	0	0.00	38.39	38.39	38.39	0
1731101400	38.39	0	0.00	38.39	38.39	38.39	0
1731015000	38.39	0	0.00	38.39	38.39	38.39	0
1730928600	38.39	0	0.00	38.39	38.39	38.39	0
1730842200	38.39	0	0.00	38.39	38.39	38.39	0
1730755800	38.39	0	0.00	38.39	38.39	38.39	0
1730496600	38.39	0	0.00	38.39	38.39	38.39	0
1730410200	38.39	0	0.00	38.39	38.39	38.39	0
1730323800	38.39	0	0.00	38.39	38.39	38.39	0
1730237400	38.39	0	0.00	38.39	38.39	38.39	0
1730151000	38.39	0	0.00	38.39	38.39	38.39	0
1729891800	38.39	0	0.00	38.39	38.39	38.39	0
1729805400	38.39	0	0.00	38.39	38.39	38.39	0
1729719000	38.39	0	0.00	38.39	38.39	38.39	0
1729632600	38.39	0	0.00	38.39	38.39	38.39	0
1729546200	38.39	0	0.00	38.39	38.39	38.39	0
1729287000	38.39	0	0.00	38.39	38.39	38.39	0
1729200600	38.39	0	0.00	38.39	38.39	38.39	0
1729114200	38.39	0	0.00	38.39	38.39	38.39	0
1729027800	38.39	0	0.00	38.39	38.39	38.39	0
1728941400	38.39	0	0.00	38.39	38.39	38.39	0
1728682200	38.39	0	0.00	38.39	38.39	38.39	0
1728595800	38.39	0	0.00	38.39	38.39	38.39	0
1728509400	38.39	0	0.00	38.39	38.39	38.39	0
1728423000	38.39	0	0.00	38.39	38.39	38.39	0
1728336600	38.39	0	0.00	38.39	38.39	38.39	0
1728077400	38.39	0	0.00	38.39	38.39	38.39	0
1727991000	38.39	0	0.00	38.39	38.39	38.39	0
1727904600	38.39	0	0.00	38.39	38.39	38.39	0
1727818200	38.39	0	0.00	38.39	38.39	38.39	0
1727731800	38.39	2.76	7.75	38.44	38.44	38.39	77
1727442000	35.63	0	0.00	35.63	35.63	35.63	0
1727355600	35.63	0	0.00	35.63	35.63	35.63	0
1727269200	35.63	0	0.00	35.63	35.63	35.63	0
1727182800	35.63	0	0.00	35.63	35.63	35.63	0
1727096400	35.63	0	0.00	35.63	35.63	35.63	0
1726837200	35.63	0	0.00	35.63	35.63	35.63	0
1726750800	35.63	0	0.00	35.63	35.63	35.63	0
1726664400	35.63	0	0.00	35.63	35.63	35.63	0
1726578000	35.63	0	0.00	35.63	35.63	35.63	0
1726491600	35.63	0	0.00	35.63	35.63	35.63	0
1726232400	35.63	0	0.00	35.63	35.63	35.63	0
1726146000	35.63	0	0.00	35.63	35.63	35.63	0
1726059600	35.63	0	0.00	35.63	35.63	35.63	0
1725973200	35.63	0	0.00	35.63	35.63	35.63	0
1725886800	35.63	0	0.00	35.63	35.63	35.63	0
1725627600	35.63	0	0.00	35.63	35.63	35.63	0
1725541200	35.63	0	0.00	35.63	35.63	35.63	0
1725454800	35.63	0	0.00	35.63	35.63	35.63	0
1725368400	35.63	0	0.00	35.63	35.63	35.63	0
1725282000	35.63	0	0.00	35.63	35.63	35.63	0
1725022800	35.63	0	0.00	35.63	35.63	35.63	0
1724936400	35.63	0	0.00	35.63	35.63	35.63	0
1724850000	35.63	0	0.00	35.63	35.63	35.63	0
1724763600	35.63	0	0.00	35.63	35.63	35.63	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Trust Dow Jones Internet Index Fund (BFDN39)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Trust Dow Jones Internet Index Fund (BFDN39) Historical

First Trust Dow Jones Internet Index Fund (BFDN39)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%