Skip to main content
FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
20.47
-0.24 (-1.14%)
Mar 6, 2026, 4:00 PM EST - Market closed

FDND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.4620.5020.4520.4820.47-1.13%4,831
Mar 5, 202620.6320.7120.6320.7120.710.99%721
Mar 4, 202620.5220.5320.5120.5120.511.96%1,214
Mar 3, 202619.9920.1519.9920.1120.11-0.15%2,542
Mar 2, 202620.1020.2020.1020.1420.14-0.34%1,388
Feb 27, 202619.8520.2119.8520.2120.210.50%6,637
Feb 26, 202619.8920.1119.8920.1120.111.22%17,208
Feb 25, 202619.6119.8719.6119.8719.872.22%42,983
Feb 24, 202619.1619.4519.1619.4419.431.62%1,777
Feb 23, 202619.0319.1318.9919.1319.13-3.09%31,798
Feb 20, 202619.7519.9119.7419.7419.74-0.35%4,131
Feb 19, 202619.7919.9019.6419.8019.67-0.62%10,493
Feb 18, 202619.9019.9619.8119.9319.801.30%16,009
Feb 17, 202619.7219.7219.5119.6719.54-0.25%10,388
Feb 13, 202619.5919.7819.5019.7219.590.80%1,944
Feb 12, 202619.6019.6619.5319.5719.44-3.45%820
Feb 11, 202620.7420.7420.2020.2620.13-2.03%7,440
Feb 10, 202620.7620.7920.6820.6820.550.10%7,877
Feb 9, 202620.2920.6620.2920.6620.530.94%8,121
Feb 6, 202620.1520.4720.1520.4720.341.01%1,458
Feb 5, 202620.2420.5220.1820.2720.13-2.05%4,326
Feb 4, 202620.7520.8120.5320.6920.56-1.83%8,811
Feb 3, 202621.2321.2321.0221.0820.94-3.32%6,656
Feb 2, 202621.9621.9621.8021.8021.660.62%3,846
Jan 30, 202621.9221.9221.6721.6721.52-1.64%1,559
Jan 29, 202621.8622.0321.7322.0321.88-0.38%4,154
Jan 28, 202622.1122.1122.1122.1121.96-0.61%129
Jan 27, 202622.2822.2822.2522.2522.100.57%1,049
Jan 26, 202621.9922.1921.9922.1221.971.57%2,985
Jan 23, 202621.8321.8321.7821.7821.630.23%3,151
Jan 22, 202621.6721.7321.6721.7321.581.89%971
Jan 21, 202621.1221.3821.1221.3221.18-0.20%720
Jan 20, 202621.5121.6421.3721.3721.08-2.28%1,850
Jan 16, 202622.0822.0821.8721.8721.57-0.75%913
Jan 15, 202622.1222.1222.0322.0321.740.15%1,879
Jan 14, 202622.1922.2321.9222.0021.70-1.44%2,269
Jan 13, 202622.4722.4722.2622.3222.02-0.49%4,082
Jan 12, 202622.3722.4522.3722.4322.130.04%1,555
Jan 9, 202622.4622.4622.4022.4222.12-0.26%1,449
Jan 8, 202622.5022.5022.4822.4822.18-0.97%1,081
Jan 7, 202622.7722.7922.7022.7022.400.23%943
Jan 6, 202622.5322.6822.5322.6522.340.62%428
Jan 5, 202622.6122.6122.5122.5122.211.42%977
Jan 2, 202622.6022.6022.1822.1921.90-1.44%4,075
Dec 31, 202522.6922.6922.5222.5222.21-0.74%1,036
Dec 30, 202522.7522.7522.6622.6922.38-0.04%2,317
Dec 29, 202522.6122.7022.6122.7022.39-0.24%2,781
Dec 26, 202522.7522.7522.7522.7522.440.17%137
Dec 24, 202522.7122.7122.7122.7122.410.04%8
Dec 23, 202522.6522.7022.6522.7022.400.09%544
Dec 22, 202522.6822.6822.6822.6822.380.30%182
Dec 19, 202522.6822.7222.6122.6122.310.89%647
Dec 18, 202522.3822.4122.3822.4122.111.23%789
Dec 17, 202522.4822.4822.1422.1421.84-1.25%1,967
Dec 16, 202522.3222.4222.3022.4222.120.37%1,406
Dec 15, 202522.3822.3822.3422.3422.04-0.85%1,176
Dec 12, 202522.6022.6022.5322.5322.23-1.83%1,743
Dec 11, 202522.9623.0022.9522.9522.49-0.03%4,115
Dec 10, 202522.8922.9622.8922.9622.50-0.01%450
Dec 9, 202523.0023.0122.9622.9622.500.33%1,964
Dec 8, 202522.9122.9822.8822.8822.43-0.14%2,855
Dec 5, 202522.9322.9322.8922.9222.460.46%2,443
Dec 4, 202522.8222.8222.7522.8122.36-0.04%526
Dec 3, 202522.7822.8722.7822.8222.37-0.07%2,419
Dec 2, 202522.8222.8422.7522.8422.380.91%2,182
Dec 1, 202522.6422.7322.6322.6322.18-0.20%695
Nov 28, 202522.7422.7522.6822.6822.230.92%592
Nov 26, 202522.6122.6122.4722.4722.02-0.45%950
Nov 25, 202522.3822.5822.3322.5722.121.71%1,713
Nov 24, 202522.0322.1922.0322.1921.752.13%6,878
Nov 21, 202521.7121.8521.5721.7321.30-0.14%3,345
Nov 20, 202522.7222.7321.7621.7621.18-2.63%3,059
Nov 19, 202522.3022.3522.3022.3521.75-0.65%327
Nov 18, 202522.5122.6222.3622.4921.90-0.31%3,099
Nov 17, 202522.8722.9022.4522.5621.96-1.39%10,773
Nov 14, 202522.8023.0722.8022.8822.27-0.39%11,910
Nov 13, 202523.3523.3522.9622.9722.36-1.69%1,784
Nov 12, 202523.5223.5223.2923.3622.74-0.53%16,800
Nov 11, 202523.3723.4923.3723.4922.860.09%1,647
Nov 10, 202523.4523.5423.3023.4722.841.81%751
Nov 7, 202522.8223.1022.8223.0522.440.43%10,331
Nov 6, 202523.1423.1422.9522.9522.34-2.07%1,811
Nov 5, 202523.3723.5123.3723.4422.81-0.20%997
Nov 4, 202523.7523.7523.4923.4922.86-2.27%1,238
Nov 3, 202523.9724.0723.9724.0323.39-0.01%5,371
Oct 31, 202524.0324.0723.9624.0323.391.84%4,075
Oct 30, 202523.8223.9423.6023.6022.97-2.31%5,997
Oct 29, 202524.1224.1924.0424.1623.51-0.10%2,300
Oct 28, 202524.3024.3524.1824.1823.54-0.11%4,031
Oct 27, 202524.1524.2724.1524.2123.561.08%10,511
Oct 24, 202523.9924.0323.9523.9523.310.55%1,224
Oct 23, 202523.7323.8723.7323.8223.180.71%2,231
Oct 22, 202523.6123.7023.5423.6523.02-2.10%1,801
Oct 21, 202523.9324.2123.9324.1623.51-5,580
Oct 20, 202523.9724.1823.9724.1623.361.71%18,593
Oct 17, 202523.6923.7523.6923.7522.970.27%965
Oct 16, 202523.9623.9623.6923.6922.91-0.90%2,254
Oct 15, 202524.0324.0323.8523.9023.110.27%1,553
Oct 14, 202523.4623.9423.4023.8423.05-0.34%7,875
Oct 13, 202523.8523.9623.8323.9223.131.18%6,506