Skip to main content
FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
22.92
+0.11 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed

FDND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9322.9322.8922.9222.920.46%2,443
Dec 4, 202522.8222.8222.7522.8122.81-0.04%526
Dec 3, 202522.7822.8722.7822.8222.82-0.07%2,419
Dec 2, 202522.8222.8422.7522.8422.840.91%2,182
Dec 1, 202522.6422.7322.6322.6322.63-0.20%695
Nov 28, 202522.7422.7522.6822.6822.680.92%592
Nov 26, 202522.6122.6122.4722.4722.47-0.45%950
Nov 25, 202522.3822.5822.3322.5722.571.71%1,713
Nov 24, 202522.0322.1922.0322.1922.192.13%6,878
Nov 21, 202521.7121.8521.5721.7321.73-0.14%3,345
Nov 20, 202522.7222.7321.7621.7621.61-2.63%3,059
Nov 19, 202522.3022.3522.3022.3522.19-0.65%327
Nov 18, 202522.5122.6222.3622.4922.34-0.31%3,099
Nov 17, 202522.8722.9022.4522.5622.41-1.39%10,773
Nov 14, 202522.8023.0722.8022.8822.72-0.39%11,910
Nov 13, 202523.3523.3522.9622.9722.81-1.69%1,784
Nov 12, 202523.5223.5223.2923.3623.20-0.53%16,800
Nov 11, 202523.3723.4923.3723.4923.330.09%1,647
Nov 10, 202523.4523.5423.3023.4723.311.81%751
Nov 7, 202522.8223.1022.8223.0522.890.43%10,331
Nov 6, 202523.1423.1422.9522.9522.79-2.07%1,811
Nov 5, 202523.3723.5123.3723.4423.28-0.20%997
Nov 4, 202523.7523.7523.4923.4923.32-2.27%1,238
Nov 3, 202523.9724.0723.9724.0323.87-0.01%5,371
Oct 31, 202524.0324.0723.9624.0323.871.84%4,075
Oct 30, 202523.8223.9423.6023.6023.44-2.31%5,997
Oct 29, 202524.1224.1924.0424.1623.99-0.10%2,300
Oct 28, 202524.3024.3524.1824.1824.01-0.11%4,031
Oct 27, 202524.1524.2724.1524.2124.041.08%10,511
Oct 24, 202523.9924.0323.9523.9523.780.55%1,224
Oct 23, 202523.7323.8723.7323.8223.650.71%2,231
Oct 22, 202523.6123.7023.5423.6523.49-2.10%1,801
Oct 21, 202523.9324.2123.9324.1623.99-5,580
Oct 20, 202523.9724.1823.9724.1623.831.71%18,593
Oct 17, 202523.6923.7523.6923.7523.430.27%965
Oct 16, 202523.9623.9623.6923.6923.37-0.90%2,254
Oct 15, 202524.0324.0323.8523.9023.580.27%1,553
Oct 14, 202523.4623.9423.4023.8423.52-0.34%7,875
Oct 13, 202523.8523.9623.8323.9223.601.18%6,506
Oct 10, 202524.1924.1923.6423.6423.32-2.61%4,030
Oct 9, 202524.1824.2724.1824.2723.950.36%443
Oct 8, 202524.1524.2024.1524.1823.861.42%5,780
Oct 7, 202523.9623.9623.8023.8523.53-0.68%524
Oct 6, 202523.7524.0523.7524.0123.691.07%433
Oct 3, 202523.7823.8023.7123.7623.44-0.59%664
Oct 2, 202523.8923.9123.8923.9023.580.37%499
Oct 1, 202523.7923.8123.7423.8123.49-0.52%1,215
Sep 30, 202523.9823.9823.8623.9423.62-1.28%1,655
Sep 29, 202524.1724.3024.1724.2523.920.64%2,209
Sep 26, 202524.0224.0923.9724.0923.770.51%1,857
Sep 25, 202524.0224.0623.9723.9723.65-0.99%6,949
Sep 24, 202524.4324.4324.2124.2123.73-0.64%2,170
Sep 23, 202524.5024.5024.3724.3723.88-1.08%1,663
Sep 22, 202524.6824.6824.6324.6324.14-0.40%1,075
Sep 19, 202524.7924.7924.7324.7324.240.51%448
Sep 18, 202524.6124.6324.6024.6124.120.39%851
Sep 17, 202524.3924.5324.3924.5124.020.50%821
Sep 16, 202524.3824.4024.3524.3923.90-0.20%3,022
Sep 15, 202524.2624.4924.2624.4423.951.21%1,524
Sep 12, 202524.3024.4124.1524.1523.66-1.45%1,357
Sep 11, 202524.5324.5424.4324.5024.010.25%11,866
Sep 10, 202524.5024.5024.4424.4423.95-0.69%2,021
Sep 9, 202524.4524.6124.4224.6124.120.96%1,952
Sep 8, 202524.3924.4024.3824.3823.890.50%2,299
Sep 5, 202524.2324.2524.1424.2523.770.15%1,654
Sep 4, 202523.9024.2323.9024.2223.740.87%2,109
Sep 3, 202523.9224.0123.8424.0123.531.29%5,883
Sep 2, 202523.2923.7023.2623.7023.23-0.76%6,395
Aug 29, 202523.9123.9123.8823.8923.41-0.60%1,914
Aug 28, 202523.9924.1323.9424.0323.551.56%5,893
Aug 27, 202523.6323.7023.6023.6623.190.42%1,634
Aug 26, 202523.5923.5923.5223.5623.09-0.19%2,772
Aug 25, 202523.4823.6523.4823.6123.130.36%5,936
Aug 22, 202523.2123.5623.1723.5223.051.78%1,689
Aug 21, 202523.0023.1123.0023.1122.65-0.98%2,048
Aug 20, 202523.1323.3623.0323.3422.72-0.31%2,884
Aug 19, 202523.5723.5723.3623.4122.79-1.47%5,822
Aug 18, 202523.5423.7723.5423.7623.130.49%4,010
Aug 15, 202523.7223.7223.6523.6523.020.46%759
Aug 14, 202523.6423.6423.5423.5422.910.01%1,984
Aug 13, 202523.5423.5623.5223.5322.910.02%4,394
Aug 12, 202523.5023.5323.3823.5322.910.94%3,404
Aug 11, 202523.5023.5323.2823.3122.69-0.75%5,957
Aug 8, 202523.5423.5423.4323.4922.86-0.32%9,413
Aug 7, 202523.9823.9823.4323.5622.94-0.86%7,212
Aug 6, 202523.4623.7723.4523.7723.132.34%3,427
Aug 5, 202523.4623.6023.2223.2222.61-1.05%4,249
Aug 4, 202523.3023.4823.2723.4722.851.85%14,340
Aug 1, 202523.4023.4023.0423.0422.43-3.16%2,276
Jul 31, 202524.1024.1023.8023.8023.161.08%3,044
Jul 30, 202523.6423.6423.5423.5422.920.23%4,252
Jul 29, 202523.6623.6623.4423.4922.86-0.84%9,674
Jul 28, 202523.7023.7123.6123.6923.06-0.11%4,141
Jul 25, 202523.7523.7623.7123.7123.080.61%1,526
Jul 24, 202523.5423.6023.4923.5722.940.31%8,275
Jul 23, 202523.5423.5423.4223.4922.870.21%2,111
Jul 22, 202523.4623.5223.4123.4522.82-0.98%2,026
Jul 21, 202523.6123.7123.6123.6822.900.71%600
Jul 18, 202523.4023.5223.3923.5122.730.23%5,984
Jul 17, 202523.3823.5123.3723.4522.680.73%7,020