First Trust Dow Jones Internet ETF (FDN.F)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 18.49 | 0 | 0.00 | 18.49 | 18.49 | 18.49 | 0 |
| 1740523200 | 18.49 | -0.25 | -1.33 | 18.49 | 18.49 | 18.49 | 0 |
| 1740436800 | 18.74 | -0.21 | -1.11 | 18.74 | 18.74 | 18.74 | 0 |
| 1740177600 | 18.95 | -0.56 | -2.87 | 19.42 | 19.42 | 18.95 | 125 |
| 1740091200 | 19.51 | -0.3 | -1.51 | 19.51 | 19.51 | 19.51 | 0 |
| 1740004800 | 19.81 | -0.18 | -0.90 | 19.81 | 19.81 | 19.81 | 0 |
| 1739918400 | 19.99 | -0.12 | -0.60 | 19.99 | 19.99 | 19.99 | 0 |
| 1739572800 | 20.11 | 0.11 | 0.55 | 20.11 | 20.11 | 20.11 | 0 |
| 1739486400 | 20 | 0.18 | 0.91 | 20 | 20 | 20 | 0 |
| 1739400000 | 19.82 | 0.03 | 0.15 | 19.82 | 19.82 | 19.82 | 0 |
| 1739313600 | 19.79 | -0.16 | -0.80 | 19.79 | 19.79 | 19.79 | 0 |
| 1739227200 | 19.95 | 0.17 | 0.86 | 19.95 | 19.95 | 19.95 | 0 |
| 1738968000 | 19.78 | -0.08 | -0.40 | 19.78 | 19.78 | 19.78 | 0 |
| 1738881600 | 19.86 | -0.04 | -0.20 | 19.85 | 19.86 | 19.85 | 900 |
| 1738795200 | 19.9 | -0.02 | -0.10 | 19.9 | 19.9 | 19.9 | 0 |
| 1738708800 | 19.92 | 0.13 | 0.66 | 19.92 | 19.92 | 19.92 | 0 |
| 1738622400 | 19.79 | -0.05 | -0.25 | 19.79 | 19.79 | 19.79 | 0 |
| 1738363200 | 19.84 | 0.13 | 0.66 | 19.84 | 19.84 | 19.84 | 0 |
| 1738276800 | 19.71 | 0.09 | 0.46 | 19.71 | 19.71 | 19.71 | 0 |
| 1738190400 | 19.62 | -0.04 | -0.20 | 19.62 | 19.62 | 19.62 | 0 |
| 1738104000 | 19.66 | 0.44 | 2.29 | 19.66 | 19.66 | 19.66 | 0 |
| 1738017600 | 19.22 | -0.27 | -1.39 | 19.22 | 19.22 | 19.22 | 0 |
| 1737758400 | 19.49 | 0.02 | 0.10 | 19.51 | 19.51 | 19.49 | 100 |
| 1737672000 | 19.47 | 0.15 | 0.78 | 19.47 | 19.47 | 19.47 | 0 |
| 1737585600 | 19.32 | 0.33 | 1.74 | 19.32 | 19.32 | 19.32 | 0 |
| 1737499200 | 18.99 | 0.1 | 0.53 | 18.99 | 18.99 | 18.99 | 0 |
| 1737412800 | 18.89 | 0.05 | 0.27 | 18.89 | 18.89 | 18.89 | 0 |
| 1737153600 | 18.84 | 0.2 | 1.07 | 18.86 | 18.86 | 18.84 | 125 |
| 1737067200 | 18.64 | 0 | 0.00 | 18.64 | 18.64 | 18.64 | 0 |
| 1736980800 | 18.64 | 0.36 | 1.97 | 18.64 | 18.64 | 18.64 | 0 |
| 1736894400 | 18.28 | 0.02 | 0.11 | 18.28 | 18.28 | 18.28 | 0 |
| 1736808000 | 18.26 | -0.08 | -0.44 | 18.26 | 18.26 | 18.26 | 0 |
| 1736548800 | 18.34 | -0.27 | -1.45 | 18.34 | 18.34 | 18.34 | 0 |
| 1736462400 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
| 1736376000 | 18.61 | 0.06 | 0.32 | 18.61 | 18.61 | 18.61 | 0 |
| 1736289600 | 18.55 | -0.28 | -1.49 | 18.55 | 18.55 | 18.55 | 0 |
| 1736203200 | 18.83 | 0.24 | 1.29 | 18.83 | 18.83 | 18.83 | 0 |
| 1735944000 | 18.59 | 0.19 | 1.03 | 18.59 | 18.59 | 18.59 | 0 |
| 1735857600 | 18.4 | 0.02 | 0.11 | 18.4 | 18.4 | 18.4 | 0 |
| 1735684800 | 18.38 | -0.18 | -0.97 | 18.38 | 18.38 | 18.38 | 0 |
| 1735598400 | 18.56 | -0.17 | -0.91 | 18.56 | 18.56 | 18.56 | 0 |
| 1735339200 | 18.73 | -0.13 | -0.69 | 18.73 | 18.73 | 18.73 | 0 |
| 1735080000 | 18.86 | 0 | 0.00 | 18.86 | 18.86 | 18.86 | 0 |
| 1734993600 | 18.86 | 0.03 | 0.16 | 18.86 | 18.86 | 18.86 | 0 |
| 1734734400 | 18.83 | 0.2 | 1.07 | 18.83 | 18.83 | 18.83 | 0 |
| 1734648000 | 18.63 | 0.01 | 0.05 | 18.63 | 18.63 | 18.63 | 0 |
| 1734561600 | 18.62 | -0.74 | -3.82 | 18.62 | 18.62 | 18.62 | 0 |
| 1734475200 | 19.36 | -0.09 | -0.46 | 19.36 | 19.36 | 19.36 | 0 |
| 1734388800 | 19.45 | 0.23 | 1.20 | 19.37 | 19.45 | 19.37 | 100 |
| 1734129600 | 19.22 | -0.15 | -0.77 | 19.22 | 19.22 | 19.22 | 0 |
| 1734043200 | 19.37 | -0.05 | -0.26 | 19.37 | 19.37 | 19.37 | 0 |
| 1733956800 | 19.42 | 0.4 | 2.10 | 19.42 | 19.42 | 19.42 | 0 |
| 1733870400 | 19.02 | -0.07 | -0.37 | 19.02 | 19.02 | 19.02 | 0 |
| 1733784000 | 19.09 | -0.24 | -1.24 | 19.09 | 19.09 | 19.09 | 0 |
| 1733524800 | 19.33 | 0.3 | 1.58 | 19.31 | 19.33 | 19.31 | 200 |
| 1733438400 | 19.03 | -0.08 | -0.42 | 19.03 | 19.03 | 19.03 | 0 |
| 1733352000 | 19.11 | 0.53 | 2.85 | 19.11 | 19.11 | 19.11 | 0 |
| 1733265600 | 18.58 | 0.12 | 0.65 | 18.58 | 18.58 | 18.58 | 0 |
| 1733179200 | 18.46 | 0.12 | 0.65 | 18.46 | 18.46 | 18.46 | 0 |
| 1732920000 | 18.34 | 0.01 | 0.05 | 18.34 | 18.34 | 18.34 | 0 |
| 1732833600 | 18.33 | 0.07 | 0.38 | 18.33 | 18.33 | 18.33 | 0 |
| 1732747200 | 18.26 | -0.16 | -0.87 | 18.26 | 18.26 | 18.26 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
