5 DAY PERFORMANCE
-14.43%
1 MONTH PERFORMANCE
-13.84%
3 MONTH PERFORMANCE
-7.02%
6 MONTH PERFORMANCE
+3.89%
YEAR-TO-DATE PERFORMANCE
-8.23%
1 YEAR PERFORMANCE
-14.03%
First Trust Dow Jones Internet Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $290.50 | $294.92 (1.52%) | $295.17 | $290.50 | 80.56 K | $5.34 B |
| 09/18/2026 | $292.36 | $288.14 (-1.44%) | $292.36 | $287.41 | 209.44 K | $5.22 B |
| 09/17/2026 | $291.35 | $291.60 (0.09%) | $293.04 | $290.51 | 113.65 K | $5.28 B |
| 09/16/2026 | $290.03 | $288.66 (-0.47%) | $292.05 | $286.93 | 161.60 K | $5.23 B |
| 09/15/2026 | $290.75 | $289.90 (-0.29%) | $292.42 | $289.38 | 174.70 K | $5.25 B |
| 09/14/2026 | $289.31 | $292.71 (1.18%) | $293.84 | $288.94 | 313.40 K | $5.30 B |
| 09/11/2026 | $288.60 | $288.92 (0.11%) | $290.11 | $288.36 | 90.40 K | $5.23 B |
| 09/10/2026 | $285.28 | $285.50 (0.08%) | $288.73 | $285.24 | 133.40 K | $5.17 B |
| 09/09/2026 | $288.03 | $287.93 (-0.03%) | $288.99 | $287.28 | 112.40 K | $5.22 B |
| 09/08/2026 | $290.17 | $287.61 (-0.88%) | $290.17 | $286.52 | 154.30 K | $5.21 B |
| 09/04/2026 | $292.94 | $290.87 (-0.71%) | $292.94 | $290.52 | 109.85 K | $5.27 B |
| 09/03/2026 | $292.71 | $293.42 (0.24%) | $295.05 | $291.72 | 107.00 K | $5.31 B |
| 09/02/2026 | $286.15 | $287.39 (0.43%) | $288.56 | $285.82 | 103.83 K | $5.21 B |
| 09/01/2026 | $288.61 | $287.14 (-0.51%) | $289.75 | $286.60 | 130.60 K | $5.20 B |
| 08/31/2026 | $292.63 | $292.49 (-0.05%) | $293.80 | $291.35 | 138.11 K | $5.30 B |
| 08/28/2026 | $293.18 | $294.41 (0.42%) | $297.59 | $293.18 | 118.13 K | $5.33 B |
| 08/27/2026 | $291.89 | $293.83 (0.66%) | $295.50 | $291.89 | 131.20 K | $5.32 B |
| 08/26/2026 | $286.70 | $288.25 (0.54%) | $288.86 | $286.66 | 91.53 K | $5.22 B |
| 08/25/2026 | $287.33 | $287.55 (0.08%) | $289.19 | $286.10 | 94.95 K | $5.21 B |
| 08/24/2026 | $285.81 | $286.50 (0.24%) | $287.96 | $284.98 | 186.01 K | $5.19 B |
| 08/21/2026 | $285.24 | $286.70 (0.51%) | $287.40 | $283.66 | 170.11 K | $5.19 B |
| 08/20/2026 | $284.92 | $284.02 (-0.32%) | $286.07 | $283.79 | 105.83 K | $5.14 B |
| 08/19/2026 | $284.14 | $286.29 (0.76%) | $288.06 | $283.55 | 190.94 K | $5.19 B |
| 08/18/2026 | $284.63 | $283.76 (-0.31%) | $286.70 | $283.60 | 170.32 K | $5.14 B |
| 08/17/2026 | $290.34 | $286.94 (-1.17%) | $290.73 | $286.85 | 150.40 K | $5.20 B |
| 08/14/2026 | $295.28 | $291.38 (-1.32%) | $295.28 | $291.21 | 259.01 K | $5.28 B |
| 08/13/2026 | $290.29 | $295.25 (1.71%) | $295.57 | $290.29 | 467.84 K | $5.35 B |
| 08/12/2026 | $291.83 | $291.35 (-0.16%) | $293.67 | $290.31 | 215.12 K | $5.28 B |
| 08/11/2026 | $292.42 | $290.31 (-0.72%) | $293.52 | $288.89 | 185.55 K | $5.26 B |
| 08/10/2026 | $289.01 | $293.12 (1.42%) | $293.27 | $289.01 | 567.13 K | $5.31 B |
| 08/07/2026 | $287.94 | $289.38 (0.5%) | $290.86 | $287.94 | 366.10 K | $5.24 B |
| 08/06/2026 | $281.77 | $283.46 (0.6%) | $285.47 | $281.64 | 771.73 K | $5.13 B |
| 08/05/2026 | $293.06 | $287.38 (-1.94%) | $293.66 | $285.90 | 538.30 K | $5.21 B |
| 08/04/2026 | $281.23 | $288.08 (2.44%) | $289.04 | $281.23 | 293.64 K | $5.22 B |
| 08/03/2026 | $277.37 | $282.85 (1.98%) | $283.88 | $277.37 | 449.92 K | $5.12 B |
| 07/31/2026 | $271.69 | $274.79 (1.14%) | $275.34 | $270.77 | 428.93 K | $4.98 B |
| 07/30/2026 | $264.59 | $267.85 (1.23%) | $268.11 | $263.98 | 706.25 K | $4.97 B |
| 07/29/2026 | $267.75 | $267.77 (0.01%) | $273.78 | $267.28 | 563.30 K | $4.97 B |
| 07/28/2026 | $264.54 | $268.24 (1.4%) | $268.90 | $262.23 | 211.34 K | $4.98 B |
| 07/27/2026 | $263.60 | $264.04 (0.17%) | $265.35 | $262.04 | 174.50 K | $4.90 B |
| 07/24/2026 | $258.86 | $259.14 (0.11%) | $261.04 | $257.63 | 1.19 M | $4.98 B |
| 07/23/2026 | $260.63 | $258.00 (-1.01%) | $261.66 | $256.12 | 367.61 K | $4.85 B |
| 07/22/2026 | $269.24 | $264.79 (-1.65%) | $269.24 | $264.69 | 264.28 K | $4.98 B |
| 07/21/2026 | $270.67 | $269.82 (-0.31%) | $271.41 | $268.99 | 259.70 K | $5.07 B |
| 07/20/2026 | $269.62 | $270.54 (0.34%) | $273.21 | $269.62 | 225.61 K | $5.08 B |
| 07/17/2026 | $266.26 | $269.76 (1.31%) | $271.65 | $266.26 | 243.50 K | $4.97 B |
| 07/16/2026 | $277.21 | $272.98 (-1.53%) | $277.52 | $271.93 | 456.00 K | $4.97 B |
| 07/15/2026 | $277.69 | $277.26 (-0.15%) | $279.31 | $275.72 | 136.61 K | $5.05 B |
| 07/14/2026 | $271.81 | $275.42 (1.33%) | $276.30 | $271.81 | 194.60 K | $5.02 B |
| 07/13/2026 | $275.62 | $274.81 (-0.29%) | $277.92 | $273.88 | 242.50 K | $4.96 B |
| 07/10/2026 | $278.44 | $276.21 (-0.8%) | $279.29 | $274.45 | 227.00 K | $4.98 B |
| 07/09/2026 | $268.01 | $275.69 (2.87%) | $275.72 | $267.66 | 185.90 K | $4.98 B |
| 07/08/2026 | $269.16 | $270.93 (0.66%) | $271.19 | $266.93 | 244.60 K | $4.89 B |
| 07/07/2026 | $272.64 | $271.67 (-0.36%) | $274.39 | $270.98 | 183.94 K | $4.97 B |
| 07/06/2026 | $267.31 | $270.46 (1.18%) | $271.46 | $267.31 | 185.30 K | $4.95 B |
| 07/02/2026 | $268.96 | $267.05 (-0.71%) | $270.07 | $265.63 | 283.40 K | $5.44 B |
| 07/01/2026 | $267.49 | $269.59 (0.79%) | $272.39 | $266.78 | 486.64 K | $5.49 B |
| 06/30/2026 | $262.70 | $264.72 (0.77%) | $265.08 | $262.21 | 235.00 K | $5.44 B |
| 06/29/2026 | $262.10 | $264.17 (0.79%) | $266.17 | $261.92 | 287.23 K | $5.43 B |
| 06/26/2026 | $254.10 | $258.43 (1.7%) | $259.67 | $254.00 | 236.90 K | $5.43 B |
| 06/25/2026 | $258.47 | $255.30 (-1.23%) | $258.66 | $254.36 | 317.79 K | $5.36 B |
| 06/24/2026 | $257.88 | $258.90 (0.4%) | $263.75 | $257.88 | 237.76 K | $5.44 B |
| 06/23/2026 | $256.47 | $258.45 (0.77%) | $260.78 | $256.47 | 278.15 K | $5.44 B |
| 06/22/2026 | $262.86 | $259.73 (-1.19%) | $265.48 | $257.72 | 293.41 K | $5.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
