Skip to main content
FT Vest Dow Jones Internet & Target Income ETF (FDND)
BATS: FDND · Real-Time Price · USD
21.05
-0.27 (-1.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FDND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.1421.1421.0421.0521.05-1.25%4,323
Apr 27, 202621.3121.3721.2521.3221.320.16%5,317
Apr 24, 202621.2621.3321.2421.2921.291.02%12,459
Apr 23, 202621.1621.1620.9821.0721.07-2.03%1,389
Apr 22, 202621.4121.5121.4121.5121.510.62%1,404
Apr 21, 202621.4221.4221.3821.3821.38-0.78%567
Apr 20, 202621.3421.5721.3421.5421.400.38%1,618
Apr 17, 202621.4821.5321.4621.4621.320.47%1,348
Apr 16, 202621.3621.4421.2321.3621.220.83%4,642
Apr 15, 202621.0521.1921.0521.1921.052.01%252
Apr 14, 202620.6120.8220.6120.7720.631.58%3,983
Apr 13, 202619.9320.4419.9320.4420.312.36%274
Apr 10, 202620.0520.0519.9119.9719.84-0.98%3,196
Apr 9, 202620.1520.1720.0520.1720.04-0.76%3,395
Apr 8, 202620.6320.6320.3320.3320.192.16%2,174
Apr 7, 202619.8319.9019.8119.9019.770.49%2,368
Apr 6, 202619.7519.8019.7519.8019.670.31%1,192
Apr 2, 202619.2619.7419.2619.7419.611.24%2,089
Apr 1, 202619.5819.6119.4919.5019.370.74%1,528
Mar 31, 202618.9819.3518.9819.3519.233.14%2,410
Mar 30, 202618.9118.9818.7618.7618.64-0.21%1,233
Mar 27, 202618.8818.9018.7618.8018.68-2.85%3,811
Mar 26, 202619.4619.4619.3519.3519.23-2.64%408
Mar 25, 202619.9719.9719.8519.8819.610.86%913
Mar 24, 202619.7319.7819.7119.7119.45-2.31%921
Mar 23, 202620.2120.2920.1620.1819.911.97%3,884
Mar 20, 202619.7919.7919.7919.7919.52-1.70%154
Mar 19, 202619.9820.1319.9420.1319.86-0.52%1,336
Mar 18, 202620.2320.2320.2320.2319.96-0.55%301
Mar 17, 202620.4320.4420.3420.3420.070.66%1,341
Mar 16, 202620.1520.2120.1520.2119.941.23%408
Mar 13, 202620.1920.1919.9719.9719.70-0.40%378
Mar 12, 202620.0520.0520.0520.0519.78-1.67%228
Mar 11, 202620.4220.4220.3120.3920.12-0.07%17,771
Mar 10, 202620.3520.5720.3520.4020.13-0.57%780
Mar 9, 202620.1520.5220.1520.5220.240.20%560
Mar 6, 202620.4620.5020.4520.4820.20-1.13%5,231
Mar 5, 202620.6320.7120.6320.7120.430.99%721
Mar 4, 202620.5220.5320.5120.5120.231.96%1,214
Mar 3, 202619.9920.1519.9920.1119.84-0.15%2,542
Mar 2, 202620.1020.2020.1020.1419.87-0.34%1,388
Feb 27, 202619.8520.2119.8520.2119.940.50%6,637
Feb 26, 202619.8920.1119.8920.1119.841.22%17,208
Feb 25, 202619.6119.8719.6119.8719.602.22%42,983
Feb 24, 202619.1619.4519.1619.4419.181.62%1,777
Feb 23, 202619.0319.1318.9919.1318.87-3.09%31,798
Feb 20, 202619.7519.9119.7419.7419.47-0.35%4,131
Feb 19, 202619.7919.9019.6419.8019.41-0.62%10,493
Feb 18, 202619.9019.9619.8119.9319.531.30%16,009
Feb 17, 202619.7219.7219.5119.6719.28-0.25%10,388
Feb 13, 202619.5919.7819.5019.7219.330.80%1,944
Feb 12, 202619.6019.6619.5319.5719.18-3.45%820
Feb 11, 202620.7420.7420.2020.2619.86-2.03%7,440
Feb 10, 202620.7620.7920.6820.6820.280.10%7,877
Feb 9, 202620.2920.6620.2920.6620.260.94%8,121
Feb 6, 202620.1520.4720.1520.4720.071.01%1,458
Feb 5, 202620.2420.5220.1820.2719.87-2.05%4,326
Feb 4, 202620.7520.8120.5320.6920.28-1.83%8,811
Feb 3, 202621.2321.2321.0221.0820.66-3.32%6,656
Feb 2, 202621.9621.9621.8021.8021.370.62%3,846
Jan 30, 202621.9221.9221.6721.6721.24-1.64%1,559
Jan 29, 202621.8622.0321.7322.0321.59-0.38%4,154
Jan 28, 202622.1122.1122.1122.1121.67-0.61%129
Jan 27, 202622.2822.2822.2522.2521.810.57%1,049
Jan 26, 202621.9922.1921.9922.1221.681.57%2,985
Jan 23, 202621.8321.8321.7821.7821.350.23%3,151
Jan 22, 202621.6721.7321.6721.7321.301.89%971
Jan 21, 202621.1221.3821.1221.3220.90-0.20%720
Jan 20, 202621.5121.6421.3721.3720.80-2.28%1,850
Jan 16, 202622.0822.0821.8721.8721.29-0.75%913
Jan 15, 202622.1222.1222.0322.0321.450.15%1,879
Jan 14, 202622.1922.2321.9222.0021.42-1.44%2,269
Jan 13, 202622.4722.4722.2622.3221.73-0.49%4,082
Jan 12, 202622.3722.4522.3722.4321.840.04%1,555
Jan 9, 202622.4622.4622.4022.4221.83-0.26%1,449
Jan 8, 202622.5022.5022.4822.4821.88-0.97%1,081
Jan 7, 202622.7722.7922.7022.7022.100.23%943
Jan 6, 202622.5322.6822.5322.6522.050.62%428
Jan 5, 202622.6122.6122.5122.5121.911.42%977
Jan 2, 202622.6022.6022.1822.1921.61-1.44%4,075
Dec 31, 202522.6922.6922.5222.5221.92-0.74%1,036
Dec 30, 202522.7522.7522.6622.6922.08-0.04%2,317
Dec 29, 202522.6122.7022.6122.7022.09-0.24%2,781
Dec 26, 202522.7522.7522.7522.7522.150.17%137
Dec 24, 202522.7122.7122.7122.7122.110.04%8
Dec 23, 202522.6522.7022.6522.7022.100.09%544
Dec 22, 202522.6822.6822.6822.6822.080.30%182
Dec 19, 202522.6822.7222.6122.6122.010.89%647
Dec 18, 202522.3822.4122.3822.4121.821.23%789
Dec 17, 202522.4822.4822.1422.1421.55-1.25%1,967
Dec 16, 202522.3222.4222.3022.4221.830.37%1,406
Dec 15, 202522.3822.3822.3422.3421.75-0.85%1,176
Dec 12, 202522.6022.6022.5322.5321.93-1.83%1,743
Dec 11, 202522.9623.0022.9522.9522.20-0.03%4,115
Dec 10, 202522.8922.9622.8922.9622.20-0.01%450
Dec 9, 202523.0023.0122.9622.9622.210.33%1,964
Dec 8, 202522.9122.9822.8822.8822.13-0.14%2,855
Dec 5, 202522.9322.9322.8922.9222.160.46%2,443
Dec 4, 202522.8222.8222.7522.8122.06-0.04%526
Dec 3, 202522.7822.8722.7822.8222.07-0.07%2,419