MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDN — First Trust Dow Jones Internet Index Fund ETF
NYSE ArcaFirst Trust Dow Jones Internet Index Fund ETF
$291.75
+2.42(+0.84%)
- O
- 292.50
- H
- 293.13
- L
- 290.78
- V
- 109.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$291.75
Period Return+37.15%
Period High$299.00
Period Low$208.72
Avg Daily Volume450.9K
Total Trading Days365
FDN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $292.50 | $293.13 | $290.78 | $291.75 | +$2.42 | +0.84% | 109,201 | $291.66 | $290.78 $293.13 |
| Oct 1, 2026 | $291.01 | $291.01 | $287.15 | $289.33 | +$0.88 | +0.31% | 114,637 | $288.82 | $287.15 $291.01 |
| Sep 30, 2026 | $287.79 | $291.55 | $287.79 | $288.45 | +$0.82 | +0.29% | 145,980 | $289.99 | $287.79 $291.55 |
| Sep 29, 2026 | $286.83 | $287.63 | $285.31 | $287.63 | +$1.80 | +0.63% | 302,348 | $286.61 | $285.31 $287.63 |
| Sep 28, 2026 | $287.26 | $287.92 | $284.87 | $285.83 | $-5.78 | -1.98% | 274,215 | $286.55 | $284.87 $287.92 |
| Sep 25, 2026 | $292.55 | $293.95 | $291.18 | $291.61 | $-0.94 | -0.32% | 119,018 | $292.18 | $291.18 $293.95 |
| Sep 24, 2026 | $288.79 | $292.87 | $288.79 | $292.55 | +$2.23 | +0.77% | 178,522 | $291.42 | $288.79 $292.87 |
| Sep 23, 2026 | $293.19 | $293.64 | $290.32 | $290.32 | $-3.12 | -1.06% | 230,351 | $291.33 | $290.32 $293.64 |
| Sep 22, 2026 | $297.71 | $299.00 | $293.08 | $293.44 | $-3.41 | -1.15% | 144,802 | $294.36 | $293.08 $299.00 |
| Sep 21, 2026 | $290.50 | $297.46 | $290.50 | $296.85 | +$8.71 | +3.02% | 242,125 | $295.55 | $290.50 $297.46 |
| Sep 18, 2026 | $292.36 | $292.36 | $287.41 | $288.14 | $-3.46 | -1.19% | 209,441 | $288.27 | $287.41 $292.36 |
| Sep 17, 2026 | $291.35 | $293.04 | $290.51 | $291.60 | +$2.94 | +1.02% | 113,649 | $291.84 | $290.51 $293.04 |
| Sep 16, 2026 | $290.03 | $292.05 | $286.93 | $288.66 | $-1.24 | -0.43% | 161,565 | $289.63 | $286.93 $292.05 |
| Sep 15, 2026 | $290.75 | $292.42 | $289.38 | $289.90 | $-2.81 | -0.96% | 174,698 | $290.81 | $289.38 $292.42 |
| Sep 14, 2026 | $289.31 | $293.84 | $288.94 | $292.71 | +$3.79 | +1.31% | 313,404 | $292.10 | $288.94 $293.84 |
| Sep 11, 2026 | $288.60 | $290.11 | $288.36 | $288.92 | +$3.42 | +1.20% | 90,396 | $289.07 | $288.36 $290.11 |
| Sep 10, 2026 | $285.28 | $288.73 | $285.24 | $285.50 | $-2.43 | -0.84% | 133,382 | $286.85 | $285.24 $288.73 |
| Sep 9, 2026 | $288.03 | $288.99 | $287.28 | $287.93 | +$0.32 | +0.11% | 112,398 | $288.10 | $287.28 $288.99 |
| Sep 8, 2026 | $290.17 | $290.17 | $286.52 | $287.61 | $-3.26 | -1.12% | 154,303 | $287.88 | $286.52 $290.17 |
| Sep 4, 2026 | $292.94 | $292.94 | $290.52 | $290.87 | $-2.55 | -0.87% | 109,854 | $291.26 | $290.52 $292.94 |
| Sep 3, 2026 | $292.71 | $295.05 | $291.72 | $293.42 | +$6.03 | +2.10% | 106,982 | $293.68 | $291.72 $295.05 |
| Sep 2, 2026 | $286.15 | $288.56 | $285.82 | $287.39 | +$0.25 | +0.09% | 103,829 | $287.25 | $285.82 $288.56 |
| Sep 1, 2026 | $288.61 | $289.75 | $286.60 | $287.14 | $-5.35 | -1.83% | 130,582 | $287.62 | $286.60 $289.75 |
| Aug 31, 2026 | $292.63 | $293.80 | $291.35 | $292.49 | $-1.92 | -0.65% | 138,113 | $292.45 | $291.35 $293.80 |
| Aug 28, 2026 | $293.18 | $297.59 | $293.18 | $294.41 | +$0.58 | +0.20% | 118,132 | $295.26 | $293.18 $297.59 |
| Aug 27, 2026 | $291.89 | $295.50 | $291.89 | $293.83 | +$5.58 | +1.94% | 131,179 | $293.80 | $291.89 $295.50 |
| Aug 26, 2026 | $286.70 | $288.86 | $286.66 | $288.25 | +$0.70 | +0.24% | 91,526 | $287.94 | $286.66 $288.86 |
| Aug 25, 2026 | $287.33 | $289.19 | $286.10 | $287.55 | +$1.05 | +0.37% | 94,945 | $287.18 | $286.10 $289.19 |
| Aug 24, 2026 | $285.81 | $287.96 | $284.98 | $286.50 | $-0.20 | -0.07% | 186,007 | $287.07 | $284.98 $287.96 |
| Aug 21, 2026 | $285.24 | $287.40 | $283.66 | $286.70 | +$2.68 | +0.94% | 170,106 | $286.38 | $283.66 $287.40 |