First Trust DJ Internet Index Fund (NY: FDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	223.35	228.26	222.67	225.20	529,630	+1.11(+0.50%)
Mar 10, 2025	229.14	229.14	221.38	224.09	2,075,053	-9.67(-4.14%)
Mar 07, 2025	233.07	235.60	226.31	233.76	557,671	-0.48(-0.20%)
Mar 06, 2025	240.12	242.39	233.54	234.24	664,693	-10.17(-4.16%)
Mar 05, 2025	240.69	244.84	239.19	244.41	348,260	+4.01(+1.67%)
Mar 04, 2025	238.66	243.85	234.31	240.40	261,565	-1.07(-0.44%)
Mar 03, 2025	247.80	249.08	239.91	241.47	284,299	-4.86(-1.97%)
Feb 28, 2025	242.82	246.64	241.16	246.33	216,958	+3.59(+1.48%)
Feb 27, 2025	250.30	251.04	242.57	242.74	277,804	-5.53(-2.23%)
Feb 26, 2025	247.90	251.16	247.28	248.27	316,033	+2.63(+1.07%)
Feb 25, 2025	247.73	248.20	241.84	245.64	831,308	-3.06(-1.23%)
Feb 24, 2025	251.95	252.06	246.46	248.70	1,331,959	-2.87(-1.14%)
Feb 21, 2025	259.76	259.76	251.22	251.57	981,046	-7.26(-2.80%)
Feb 20, 2025	261.63	261.63	257.13	258.83	548,013	-4.14(-1.57%)
Feb 19, 2025	264.19	264.19	261.04	262.97	461,791	-3.11(-1.17%)
Feb 18, 2025	267.61	267.81	264.06	266.08	785,568	-0.90(-0.34%)
Feb 14, 2025	266.21	267.22	264.92	266.98	349,004	+1.57(+0.59%)
Feb 13, 2025	263.82	265.81	262.41	265.41	318,563	+2.21(+0.84%)
Feb 12, 2025	259.70	263.47	259.41	263.20	281,510	+0.78(+0.30%)
Feb 11, 2025	262.74	263.49	260.87	262.42	344,984	-2.26(-0.85%)
Feb 10, 2025	264.84	265.45	263.44	264.68	1,224,119	+2.47(+0.94%)
Feb 07, 2025	264.60	266.25	262.00	262.21	235,726	-1.41(-0.53%)
Feb 06, 2025	263.09	264.46	262.18	263.62	394,315	-0.58(-0.22%)
Feb 05, 2025	262.07	264.29	261.03	264.20	311,317	+0.03(+0.01%)
Feb 04, 2025	262.57	264.52	262.26	264.17	813,919	+1.90(+0.72%)
Feb 03, 2025	258.16	263.72	257.92	262.27	369,299	-0.61(-0.23%)
Jan 31, 2025	264.59	266.26	262.27	262.88	825,747	+1.41(+0.54%)
Jan 30, 2025	261.74	264.11	259.75	261.47	228,791	+1.12(+0.43%)
Jan 29, 2025	260.97	261.52	258.85	260.35	569,335	-0.47(-0.18%)
Jan 28, 2025	256.34	261.53	254.58	260.82	746,649	+5.57(+2.18%)
Jan 27, 2025	251.54	257.75	250.95	255.25	1,342,105	-3.25(-1.26%)
Jan 24, 2025	259.32	259.99	257.61	258.50	208,330	+0.01(+0.00%)
Jan 23, 2025	255.49	258.54	254.70	258.49	706,735	+2.23(+0.87%)
Jan 22, 2025	256.28	257.56	255.70	256.26	250,329	+4.59(+1.82%)
Jan 21, 2025	251.95	253.09	249.66	251.67	244,431	+2.13(+0.85%)
Jan 17, 2025	251.33	251.33	248.07	249.54	160,492	+2.78(+1.13%)
Jan 16, 2025	247.43	249.10	246.36	246.76	87,478	-0.03(-0.01%)
Jan 15, 2025	247.00	248.17	245.82	246.79	154,572	+4.46(+1.84%)
Jan 14, 2025	243.56	244.96	241.00	242.33	228,720	+0.30(+0.12%)
Jan 13, 2025	240.45	242.18	239.40	242.03	444,604	-1.04(-0.43%)
Jan 10, 2025	244.56	245.30	241.13	243.07	2,186,147	-3.86(-1.56%)
Jan 08, 2025	245.89	247.76	244.72	246.93	381,919	+1.11(+0.45%)
Jan 07, 2025	250.37	250.54	244.81	245.82	202,527	-3.95(-1.58%)
Jan 06, 2025	248.75	250.28	248.12	249.77	236,675	+3.45(+1.40%)
Jan 03, 2025	245.20	246.95	244.18	246.32	285,914	+2.64(+1.08%)