First Trust Dow Jones Internet Index Fund (FDN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 287.94 | 290.86 | 287.94 | 289.38 | +2.09% | 366,100 |
| 2026-08-06 | 281.77 | 285.47 | 281.64 | 283.46 | -1.36% | 771,700 |
| 2026-08-05 | 293.06 | 293.66 | 285.90 | 287.38 | -0.24% | 538,300 |
| 2026-08-04 | 281.23 | 289.04 | 281.23 | 288.08 | +1.85% | 293,600 |
| 2026-08-03 | 277.37 | 283.88 | 277.37 | 282.85 | +2.93% | 449,900 |
| 2026-07-31 | 271.69 | 275.34 | 270.77 | 274.79 | +2.59% | 428,900 |
| 2026-07-30 | 264.59 | 268.11 | 263.98 | 267.85 | +0.03% | 706,200 |
| 2026-07-29 | 267.75 | 273.78 | 267.28 | 267.77 | -0.18% | 563,300 |
| 2026-07-28 | 264.54 | 268.90 | 262.23 | 268.24 | +1.59% | 211,300 |
| 2026-07-27 | 263.60 | 265.35 | 262.04 | 264.04 | +1.89% | 174,500 |
| 2026-07-24 | 258.86 | 261.04 | 257.63 | 259.14 | +0.44% | 1,185,300 |
| 2026-07-23 | 260.63 | 261.66 | 256.12 | 258.00 | -2.56% | 367,600 |
| 2026-07-22 | 269.24 | 269.24 | 264.69 | 264.79 | -1.86% | 264,000 |
| 2026-07-21 | 270.67 | 271.41 | 268.99 | 269.82 | -0.27% | 259,700 |
| 2026-07-20 | 269.62 | 273.21 | 269.62 | 270.54 | +0.29% | 225,600 |
| 2026-07-17 | 266.26 | 271.66 | 266.26 | 269.76 | -1.18% | 243,500 |
| 2026-07-16 | 277.21 | 277.52 | 271.93 | 272.98 | -1.54% | 456,000 |
| 2026-07-15 | 277.69 | 279.31 | 275.72 | 277.26 | +0.67% | 136,600 |
| 2026-07-14 | 271.81 | 276.30 | 271.81 | 275.42 | +0.22% | 194,591 |
| 2026-07-13 | 275.62 | 277.92 | 273.88 | 274.81 | -0.51% | 242,457 |
| 2026-07-10 | 278.44 | 279.29 | 274.45 | 276.21 | +0.19% | 227,000 |
| 2026-07-09 | 268.01 | 275.72 | 267.66 | 275.69 | +1.76% | 185,900 |
| 2026-07-08 | 269.16 | 271.19 | 266.93 | 270.93 | -0.27% | 244,600 |
| 2026-07-07 | 272.64 | 274.39 | 270.98 | 271.67 | +0.45% | 183,900 |
| 2026-07-06 | 267.31 | 271.46 | 267.31 | 270.46 | +1.28% | 185,300 |
| 2026-07-02 | 268.96 | 270.07 | 265.63 | 267.05 | -0.94% | 283,400 |
| 2026-07-01 | 267.49 | 272.39 | 266.78 | 269.59 | +1.84% | 486,600 |
| 2026-06-30 | 262.70 | 265.08 | 262.21 | 264.72 | +0.21% | 234,955 |
| 2026-06-29 | 262.10 | 266.17 | 261.92 | 264.17 | +2.22% | 287,228 |
| 2026-06-26 | 254.10 | 259.67 | 254.00 | 258.43 | +1.23% | 236,900 |
| 2026-06-25 | 258.47 | 258.66 | 254.36 | 255.30 | -1.39% | 317,500 |
| 2026-06-24 | 257.88 | 263.75 | 257.88 | 258.90 | +0.17% | 237,700 |
| 2026-06-23 | 256.47 | 260.78 | 256.47 | 258.45 | -0.49% | 278,100 |
| 2026-06-22 | 262.86 | 265.48 | 257.72 | 259.73 | -2.24% | 293,400 |
| 2026-06-18 | 264.60 | 266.00 | 260.72 | 265.68 | +1.11% | 185,200 |
| 2026-06-17 | 269.01 | 269.13 | 262.30 | 262.76 | -2.89% | 396,300 |
| 2026-06-16 | 271.59 | 273.20 | 269.76 | 270.59 | -0.23% | 180,800 |
| 2026-06-15 | 268.88 | 272.92 | 268.88 | 271.22 | +2.59% | 301,300 |
| 2026-06-12 | 266.91 | 266.91 | 261.38 | 264.37 | -0.26% | 407,500 |
| 2026-06-11 | 261.77 | 265.51 | 258.71 | 265.07 | +0.85% | 582,800 |
| 2026-06-10 | 265.73 | 268.50 | 262.77 | 262.84 | -1.79% | 369,800 |
| 2026-06-09 | 270.93 | 274.26 | 262.31 | 267.62 | -1.09% | 521,600 |
| 2026-06-08 | 272.29 | 273.12 | 269.17 | 270.58 | -0.45% | 282,100 |
| 2026-06-05 | 278.74 | 279.13 | 270.60 | 271.79 | -3.24% | 296,400 |
| 2026-06-04 | 279.84 | 282.69 | 278.47 | 280.88 | +0.16% | 316,400 |
| 2026-06-03 | 283.84 | 284.16 | 279.68 | 280.42 | -1.90% | 415,700 |
| 2026-06-02 | 285.13 | 286.94 | 283.37 | 285.84 | -1.35% | 521,500 |
| 2026-06-01 | 284.07 | 290.91 | 284.07 | 289.76 | +2.25% | 299,600 |
| 2026-05-29 | 279.30 | 283.66 | 278.53 | 283.38 | +1.61% | 356,200 |
| 2026-05-28 | 278.10 | 279.40 | 276.00 | 278.89 | +1.63% | 232,100 |
| 2026-05-27 | 272.82 | 276.39 | 272.48 | 274.43 | +0.22% | 951,100 |
| 2026-05-26 | 274.66 | 275.00 | 272.37 | 273.82 | -0.02% | 496,500 |
| 2026-05-22 | 273.24 | 275.67 | 273.12 | 273.87 | +0.81% | 224,700 |
| 2026-05-21 | 267.01 | 272.69 | 266.29 | 271.66 | +0.99% | 389,600 |
| 2026-05-20 | 266.53 | 269.37 | 264.97 | 269.00 | +0.60% | 653,800 |
| 2026-05-19 | 269.76 | 271.79 | 265.78 | 267.40 | -1.11% | 557,500 |
| 2026-05-18 | 267.67 | 272.05 | 267.14 | 270.40 | +0.83% | 736,500 |
| 2026-05-15 | 265.80 | 269.71 | 265.48 | 268.17 | -0.04% | 1,157,500 |
| 2026-05-14 | 267.01 | 269.82 | 266.25 | 268.28 | +1.37% | 501,500 |
| 2026-05-13 | 262.01 | 265.46 | 259.88 | 264.65 | +0.67% | 313,100 |
| 2026-05-12 | 262.97 | 263.95 | 260.96 | 262.90 | -0.33% | 1,183,100 |
| 2026-05-11 | 265.47 | 267.27 | 263.20 | 263.76 | -1.43% | 1,056,800 |
| 2026-05-08 | 267.28 | 267.80 | 265.43 | 267.60 | -0.86% | 295,400 |
| 2026-05-07 | 270.71 | 272.00 | 268.09 | 269.91 | +1.14% | 412,300 |
| 2026-05-06 | 266.98 | 267.75 | 265.42 | 266.86 | -0.34% | 603,700 |
| 2026-05-05 | 268.90 | 268.97 | 266.93 | 267.76 | +0.01% | 265,600 |
| 2026-05-04 | 266.81 | 270.33 | 266.62 | 267.72 | +0.61% | 422,600 |
| 2026-05-01 | 265.00 | 267.83 | 265.00 | 266.11 | +1.02% | 824,900 |
| 2026-04-30 | 263.92 | 264.09 | 257.61 | 263.43 | +0.43% | 348,200 |
| 2026-04-29 | 258.53 | 262.62 | 257.34 | 262.29 | +0.85% | 459,200 |
| 2026-04-28 | 260.93 | 262.09 | 259.28 | 260.08 | -0.98% | 298,400 |
| 2026-04-27 | 262.39 | 264.10 | 261.50 | 262.65 | -0.19% | 594,100 |
| 2026-04-24 | 260.37 | 263.87 | 259.22 | 263.15 | +1.22% | 1,333,600 |
| 2026-04-23 | 262.75 | 262.75 | 256.49 | 259.97 | -2.05% | 419,600 |
| 2026-04-22 | 265.67 | 266.24 | 263.89 | 265.41 | +0.69% | 822,600 |
| 2026-04-21 | 264.99 | 267.70 | 262.91 | 263.60 | -0.09% | 900,000 |
| 2026-04-20 | 261.61 | 263.92 | 260.90 | 263.84 | +0.38% | 343,100 |
| 2026-04-17 | 261.95 | 263.74 | 261.24 | 262.83 | +0.62% | 279,800 |
| 2026-04-16 | 260.57 | 262.24 | 258.45 | 261.20 | +0.94% | 471,300 |
| 2026-04-15 | 254.79 | 259.15 | 254.02 | 258.77 | +2.16% | 544,700 |
| 2026-04-14 | 250.42 | 254.41 | 250.39 | 253.31 | +1.85% | 531,200 |
| 2026-04-13 | 242.39 | 248.85 | 242.00 | 248.70 | +2.38% | 448,900 |
| 2026-04-10 | 246.37 | 247.00 | 241.73 | 242.92 | -0.96% | 441,400 |
| 2026-04-09 | 247.60 | 247.68 | 242.25 | 245.28 | -0.64% | 469,800 |
| 2026-04-08 | 250.04 | 250.40 | 245.95 | 246.86 | +2.46% | 482,300 |
| 2026-04-07 | 239.02 | 241.04 | 236.97 | 240.93 | +0.45% | 309,400 |
| 2026-04-06 | 239.42 | 241.35 | 238.19 | 239.85 | +0.34% | 450,700 |
| 2026-04-02 | 231.81 | 239.58 | 231.24 | 239.04 | +1.33% | 871,300 |
| 2026-04-01 | 236.27 | 238.34 | 233.19 | 235.91 | +0.80% | 1,052,200 |
| 2026-03-31 | 228.79 | 234.43 | 228.30 | 234.03 | +3.51% | 546,400 |
| 2026-03-30 | 228.36 | 229.30 | 224.47 | 226.10 | -0.30% | 402,000 |
| 2026-03-27 | 231.51 | 231.92 | 226.14 | 226.78 | -3.01% | 502,400 |
| 2026-03-26 | 236.40 | 239.16 | 233.44 | 233.81 | -2.05% | 373,200 |
| 2026-03-25 | 239.60 | 241.79 | 236.92 | 238.70 | +0.88% | 284,500 |
| 2026-03-24 | 240.21 | 240.35 | 236.36 | 236.61 | -2.34% | 345,900 |
| 2026-03-23 | 240.83 | 244.48 | 240.38 | 242.28 | +1.90% | 867,300 |
| 2026-03-20 | 240.54 | 240.54 | 236.00 | 237.76 | -1.62% | 496,200 |
| 2026-03-19 | 240.89 | 243.01 | 239.42 | 241.67 | -0.53% | 759,400 |
| 2026-03-18 | 243.53 | 245.60 | 242.81 | 242.95 | -0.73% | 318,500 |
| 2026-03-17 | 243.58 | 246.98 | 243.58 | 244.74 | +0.64% | 244,600 |
| 2026-03-16 | 242.14 | 244.09 | 241.49 | 243.18 | +1.28% | 481,500 |
| 2026-03-13 | 241.58 | 243.85 | 238.83 | 240.10 | -0.35% | 380,900 |
| 2026-03-12 | 243.58 | 245.80 | 240.76 | 240.95 | -1.83% | 227,500 |
| 2026-03-11 | 246.02 | 248.36 | 243.86 | 245.44 | -0.05% | 283,100 |
| 2026-03-10 | 247.14 | 247.91 | 243.73 | 245.57 | -0.60% | 514,916 |
| 2026-03-09 | 242.54 | 247.44 | 240.81 | 247.05 | +0.29% | 993,955 |
| 2026-03-06 | 245.66 | 247.94 | 244.65 | 246.33 | -1.22% | 608,200 |
| 2026-03-05 | 246.84 | 250.91 | 246.70 | 249.36 | +1.01% | 558,000 |
| 2026-03-04 | 242.78 | 247.74 | 242.78 | 246.86 | +1.92% | 841,600 |
| 2026-03-03 | 237.56 | 243.22 | 235.24 | 242.21 | -0.11% | 1,267,000 |
| 2026-03-02 | 238.33 | 243.39 | 238.33 | 242.48 | -0.40% | 1,289,900 |
| 2026-02-27 | 239.99 | 243.55 | 238.43 | 243.46 | +0.61% | 4,437,900 |
| 2026-02-26 | 240.89 | 242.60 | 239.20 | 241.98 | +0.85% | 875,000 |
| 2026-02-25 | 235.16 | 240.01 | 235.16 | 239.93 | +2.27% | 976,700 |
| 2026-02-24 | 230.57 | 235.17 | 229.50 | 234.61 | +1.73% | 428,100 |
| 2026-02-23 | 236.22 | 236.32 | 229.53 | 230.61 | -3.23% | 699,200 |
| 2026-02-20 | 235.79 | 240.89 | 235.60 | 238.30 | +0.34% | 1,289,400 |
| 2026-02-19 | 237.35 | 238.50 | 235.64 | 237.49 | -0.47% | 888,000 |
| 2026-02-18 | 234.92 | 239.57 | 233.86 | 238.60 | +1.17% | 494,300 |
| 2026-02-17 | 235.43 | 237.63 | 232.49 | 235.83 | -0.36% | 676,600 |
| 2026-02-13 | 235.68 | 238.53 | 233.63 | 236.69 | +0.96% | 603,000 |
| 2026-02-12 | 241.98 | 242.10 | 233.32 | 234.45 | -3.53% | 916,200 |
| 2026-02-11 | 249.78 | 249.99 | 241.05 | 243.03 | -2.08% | 599,800 |
| 2026-02-10 | 249.32 | 251.96 | 248.12 | 248.18 | +0.02% | 428,400 |
| 2026-02-09 | 244.89 | 248.98 | 242.73 | 248.13 | +1.03% | 740,100 |
| 2026-02-06 | 243.09 | 245.84 | 239.54 | 245.60 | +0.94% | 1,519,200 |
| 2026-02-05 | 244.65 | 247.42 | 242.18 | 243.31 | -2.05% | 840,000 |
| 2026-02-04 | 253.24 | 253.24 | 246.40 | 248.39 | -1.96% | 936,200 |
| 2026-02-03 | 260.81 | 261.13 | 250.75 | 253.35 | -3.32% | 365,000 |
| 2026-02-02 | 260.54 | 264.13 | 260.22 | 262.06 | +0.55% | 617,800 |
| 2026-01-30 | 263.46 | 264.43 | 259.98 | 260.63 | -1.79% | 544,300 |
| 2026-01-29 | 268.33 | 268.33 | 261.14 | 265.37 | -0.42% | 441,800 |
| 2026-01-28 | 269.74 | 270.57 | 265.78 | 266.50 | -0.66% | 585,500 |
| 2026-01-27 | 268.56 | 268.81 | 266.43 | 268.28 | +0.67% | 405,900 |
| 2026-01-26 | 264.46 | 267.76 | 264.32 | 266.49 | +1.55% | 284,400 |
| 2026-01-23 | 261.26 | 263.91 | 261.09 | 262.41 | +0.22% | 771,200 |
| 2026-01-22 | 260.73 | 262.77 | 260.33 | 261.84 | +1.91% | 429,700 |
| 2026-01-21 | 254.84 | 258.30 | 254.00 | 256.92 | +0.48% | 471,300 |
| 2026-01-20 | 256.90 | 259.07 | 255.41 | 255.69 | -2.27% | 279,000 |
| 2026-01-16 | 264.87 | 264.87 | 261.63 | 261.63 | -0.88% | 198,800 |
| 2026-01-15 | 265.32 | 266.02 | 263.60 | 263.94 | +0.11% | 219,500 |
| 2026-01-14 | 267.30 | 267.30 | 261.87 | 263.65 | -1.68% | 316,500 |
| 2026-01-13 | 269.05 | 270.99 | 266.62 | 268.16 | -0.32% | 172,600 |
| 2026-01-12 | 267.32 | 269.72 | 267.07 | 269.03 | +0.06% | 234,100 |
| 2026-01-09 | 268.92 | 270.12 | 266.48 | 268.88 | -0.07% | 225,500 |
| 2026-01-08 | 271.73 | 271.73 | 268.37 | 269.06 | -1.09% | 132,800 |
| 2026-01-07 | 270.96 | 273.81 | 270.49 | 272.03 | +0.28% | 206,900 |
| 2026-01-06 | 269.26 | 271.58 | 268.50 | 271.28 | +0.74% | 384,500 |
| 2026-01-05 | 266.92 | 271.34 | 266.92 | 269.30 | +1.41% | 292,800 |
| 2026-01-02 | 270.66 | 270.78 | 264.26 | 265.55 | -1.35% | 260,000 |
| 2025-12-31 | 270.99 | 270.99 | 269.09 | 269.18 | -0.77% | 86,000 |
| 2025-12-30 | 271.04 | 272.35 | 271.04 | 271.27 | -0.19% | 150,300 |
| 2025-12-29 | 270.95 | 272.68 | 270.64 | 271.78 | -0.30% | 157,100 |
| 2025-12-26 | 271.82 | 272.65 | 271.68 | 272.61 | +0.19% | 962,100 |
| 2025-12-24 | 271.29 | 272.25 | 270.85 | 272.10 | +0.12% | 157,500 |
| 2025-12-23 | 270.76 | 271.93 | 269.65 | 271.78 | +0.06% | 126,400 |
| 2025-12-22 | 272.03 | 272.53 | 270.93 | 271.61 | +0.46% | 132,100 |
| 2025-12-19 | 268.57 | 271.75 | 268.56 | 270.37 | +0.90% | 259,100 |
| 2025-12-18 | 267.16 | 270.00 | 267.16 | 267.97 | +1.17% | 308,800 |
| 2025-12-17 | 269.08 | 269.74 | 264.54 | 264.86 | -1.15% | 117,300 |
| 2025-12-16 | 266.51 | 269.00 | 266.10 | 267.94 | +0.22% | 171,900 |
| 2025-12-15 | 270.86 | 270.86 | 266.67 | 267.35 | -0.84% | 237,600 |
| 2025-12-12 | 273.40 | 273.76 | 268.93 | 269.61 | -1.36% | 912,700 |
| 2025-12-11 | 273.00 | 274.33 | 271.72 | 273.32 | -0.04% | 472,500 |
| 2025-12-10 | 272.75 | 274.59 | 271.49 | 273.42 | +0.01% | 2,331,600 |
| 2025-12-09 | 271.48 | 273.75 | 270.90 | 273.38 | +0.32% | 119,800 |
| 2025-12-08 | 273.86 | 273.86 | 271.36 | 272.50 | -0.18% | 224,000 |
| 2025-12-05 | 270.84 | 274.96 | 270.84 | 273.00 | +0.54% | 212,200 |
| 2025-12-04 | 272.57 | 272.57 | 269.66 | 271.53 | -0.01% | 147,800 |
| 2025-12-03 | 270.37 | 272.07 | 269.36 | 271.56 | -0.03% | 226,100 |
| 2025-12-02 | 271.11 | 272.53 | 269.96 | 271.64 | +0.83% | 200,600 |
| 2025-12-01 | 267.95 | 270.94 | 267.53 | 269.40 | -0.28% | 364,100 |
| 2025-11-28 | 268.32 | 270.23 | 268.30 | 270.16 | +1.25% | 523,900 |
| 2025-11-26 | 267.68 | 268.30 | 266.73 | 266.82 | -0.32% | 218,600 |
| 2025-11-25 | 264.37 | 268.08 | 262.72 | 267.67 | +1.60% | 362,100 |
| 2025-11-24 | 259.52 | 263.64 | 259.52 | 263.46 | +2.33% | 1,017,500 |
| 2025-11-21 | 255.88 | 259.72 | 253.30 | 257.45 | +0.72% | 2,291,600 |
| 2025-11-20 | 267.49 | 267.49 | 255.22 | 255.62 | -2.74% | 461,900 |
| 2025-11-19 | 264.28 | 265.57 | 260.96 | 262.81 | -0.56% | 478,100 |
| 2025-11-18 | 264.08 | 266.62 | 261.16 | 264.30 | -0.72% | 586,900 |
| 2025-11-17 | 269.44 | 271.31 | 264.54 | 266.23 | -1.15% | 250,000 |
| 2025-11-14 | 266.27 | 272.19 | 265.19 | 269.33 | -0.44% | 2,171,600 |
| 2025-11-13 | 275.01 | 275.67 | 270.00 | 270.53 | -2.00% | 2,769,100 |
| 2025-11-12 | 278.30 | 278.30 | 274.52 | 276.05 | -0.49% | 217,800 |
| 2025-11-11 | 275.74 | 277.92 | 275.65 | 277.40 | +0.09% | 1,248,500 |
| 2025-11-10 | 275.72 | 277.81 | 274.76 | 277.15 | +1.72% | 354,200 |
| 2025-11-07 | 269.41 | 272.56 | 267.09 | 272.47 | +0.56% | 796,400 |
| 2025-11-06 | 275.00 | 275.60 | 269.68 | 270.95 | -1.99% | 243,000 |
| 2025-11-05 | 276.28 | 277.58 | 275.47 | 276.44 | -0.21% | 488,800 |
| 2025-11-04 | 279.33 | 281.53 | 276.65 | 277.02 | -2.46% | 272,400 |
| 2025-11-03 | 286.64 | 286.64 | 282.26 | 284.00 | +0.02% | 284,700 |
| 2025-10-31 | 283.92 | 284.71 | 281.98 | 283.94 | +1.94% | 1,128,200 |
| 2025-10-30 | 281.20 | 283.16 | 278.43 | 278.54 | -2.49% | 767,200 |
| 2025-10-29 | 285.84 | 286.76 | 283.76 | 285.66 | -0.01% | 688,200 |
| 2025-10-28 | 286.81 | 287.78 | 285.67 | 285.70 | +0.02% | 493,100 |
| 2025-10-27 | 285.51 | 286.23 | 284.32 | 285.64 | +1.31% | 709,500 |
| 2025-10-24 | 282.42 | 283.73 | 281.77 | 281.96 | +0.62% | 191,800 |
| 2025-10-23 | 278.49 | 280.82 | 278.49 | 280.23 | +0.70% | 167,700 |
| 2025-10-22 | 281.66 | 281.88 | 276.21 | 278.28 | -2.16% | 588,800 |
| 2025-10-21 | 282.48 | 284.73 | 281.95 | 284.43 | +0.67% | 296,300 |
| 2025-10-20 | 279.31 | 282.92 | 279.31 | 282.55 | +1.76% | 120,100 |
| 2025-10-17 | 275.66 | 278.09 | 274.44 | 277.66 | +0.29% | 227,500 |
| 2025-10-16 | 281.59 | 283.34 | 275.76 | 276.87 | -0.94% | 249,500 |
| 2025-10-15 | 280.68 | 282.44 | 277.59 | 279.51 | +0.31% | 484,600 |
| 2025-10-14 | 276.34 | 280.83 | 273.79 | 278.64 | -0.41% | 291,909 |
| 2025-10-13 | 279.34 | 280.87 | 277.53 | 279.79 | +1.37% | 1,126,089 |
| 2025-10-10 | 284.38 | 286.20 | 275.84 | 276.00 | -2.92% | 1,351,300 |
| 2025-10-09 | 283.19 | 284.36 | 281.27 | 284.30 | +0.34% | 653,600 |
| 2025-10-08 | 280.44 | 283.49 | 280.00 | 283.35 | +1.53% | 411,800 |
| 2025-10-07 | 282.17 | 282.46 | 276.85 | 279.07 | -0.75% | 586,600 |
| 2025-10-06 | 279.21 | 282.37 | 277.27 | 281.19 | +1.18% | 499,700 |
| 2025-10-03 | 280.00 | 280.21 | 277.34 | 277.91 | -0.71% | 966,300 |
| 2025-10-02 | 279.03 | 279.95 | 276.75 | 279.91 | +0.52% | 655,300 |
| 2025-10-01 | 277.32 | 279.00 | 276.80 | 278.46 | -0.49% | 369,800 |
| 2025-09-30 | 283.40 | 283.40 | 278.10 | 279.84 | -1.33% | 690,600 |
| 2025-09-29 | 283.51 | 285.33 | 282.85 | 283.62 | +0.77% | 289,600 |
| 2025-09-26 | 281.20 | 282.16 | 279.53 | 281.44 | +0.29% | 241,000 |
| 2025-09-25 | 279.68 | 281.94 | 277.83 | 280.63 | -0.55% | 274,000 |
| 2025-09-24 | 284.21 | 284.66 | 280.57 | 282.17 | -0.40% | 209,300 |
| 2025-09-23 | 286.58 | 286.58 | 282.86 | 283.30 | -1.15% | 862,000 |
| 2025-09-22 | 286.38 | 287.29 | 285.56 | 286.61 | -0.25% | 676,800 |
| 2025-09-19 | 287.00 | 287.81 | 286.03 | 287.34 | +0.49% | 455,300 |
| 2025-09-18 | 285.47 | 286.84 | 285.31 | 285.94 | +0.56% | 343,400 |
| 2025-09-17 | 283.88 | 284.88 | 281.07 | 284.36 | +0.47% | 424,200 |
| 2025-09-16 | 283.95 | 284.04 | 282.42 | 283.04 | -0.32% | 252,600 |
| 2025-09-15 | 281.02 | 284.45 | 280.94 | 283.96 | +1.52% | 349,900 |
| 2025-09-12 | 282.39 | 282.39 | 279.63 | 279.70 | -1.32% | 247,000 |
| 2025-09-11 | 283.78 | 284.50 | 282.92 | 283.43 | +0.15% | 379,000 |
| 2025-09-10 | 285.81 | 285.81 | 282.48 | 283.01 | -0.69% | 395,300 |
| 2025-09-09 | 282.32 | 285.17 | 282.05 | 284.99 | +1.07% | 393,300 |
| 2025-09-08 | 281.78 | 282.97 | 281.68 | 281.96 | +0.46% | 498,100 |
| 2025-09-05 | 281.64 | 282.71 | 278.67 | 280.66 | +0.12% | 296,800 |
| 2025-09-04 | 277.72 | 280.40 | 276.29 | 280.31 | +0.96% | 354,400 |
| 2025-09-03 | 276.11 | 277.71 | 275.42 | 277.64 | +1.39% | 286,500 |
| 2025-09-02 | 271.48 | 274.05 | 270.09 | 273.84 | -0.97% | 348,700 |
| 2025-08-29 | 277.59 | 278.32 | 275.06 | 276.53 | -0.66% | 1,542,500 |
| 2025-08-28 | 274.16 | 279.25 | 274.16 | 278.38 | +1.59% | 282,600 |
| 2025-08-27 | 273.33 | 274.57 | 272.92 | 274.02 | +0.38% | 301,300 |
| 2025-08-26 | 272.34 | 273.30 | 271.96 | 272.97 | +0.10% | 152,200 |
| 2025-08-25 | 272.78 | 273.98 | 272.33 | 272.70 | +0.01% | 208,100 |
| 2025-08-22 | 268.18 | 272.79 | 267.90 | 272.67 | +1.80% | 244,200 |
| 2025-08-21 | 267.82 | 268.30 | 266.01 | 267.86 | -0.24% | 370,900 |
| 2025-08-20 | 268.63 | 268.87 | 264.45 | 268.50 | -0.44% | 354,100 |
| 2025-08-19 | 272.65 | 272.65 | 268.93 | 269.70 | -1.34% | 317,700 |
| 2025-08-18 | 271.34 | 273.73 | 270.79 | 273.36 | +0.44% | 254,500 |
| 2025-08-15 | 271.26 | 273.21 | 270.39 | 272.15 | +0.37% | 449,100 |
| 2025-08-14 | 270.45 | 272.39 | 270.30 | 271.16 | -0.22% | 140,800 |
| 2025-08-13 | 272.61 | 272.63 | 270.68 | 271.75 | +0.08% | 318,800 |
| 2025-08-12 | 269.32 | 271.91 | 268.33 | 271.54 | +1.11% | 364,500 |
| 2025-08-11 | 270.25 | 271.25 | 268.07 | 268.56 | -0.82% | 217,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.38%). Worst month: Feb (-3.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is First Trust Dow Jones Internet Index Fund's (FDN) latest close?
289.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is FDN's 52-week high and low?
293.66 high and 224.47 low over the trailing 52 weeks, as of 2026-08-07.
What is First Trust Dow Jones Internet Index Fund's strongest and weakest month historically?
Historically, FDN's strongest calendar month has been Jan (average +6.38%) and its weakest Feb (average -3.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.