5 DAY PERFORMANCE
-7.02%
1 MONTH PERFORMANCE
-9.80%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
-9.11%
YEAR-TO-DATE PERFORMANCE
-8.23%
1 YEAR PERFORMANCE
-3.73%
First Trust Dow Jones Internet Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $262.86 | $259.73 (-1.19%) | $265.48 | $257.72 | 293.41 K | $5.32 B |
| 06/18/2026 | $264.60 | $265.68 (0.41%) | $266.00 | $260.71 | 185.24 K | $5.44 B |
| 06/17/2026 | $269.01 | $262.76 (-2.32%) | $269.13 | $262.30 | 396.34 K | $5.38 B |
| 06/16/2026 | $271.59 | $270.59 (-0.37%) | $273.20 | $269.76 | 180.81 K | $5.60 B |
| 06/15/2026 | $268.88 | $271.22 (0.87%) | $272.92 | $268.88 | 301.35 K | $5.62 B |
| 06/12/2026 | $266.91 | $264.37 (-0.95%) | $266.91 | $261.38 | 407.50 K | $5.44 B |
| 06/11/2026 | $261.77 | $265.07 (1.26%) | $265.51 | $258.71 | 582.84 K | $5.45 B |
| 06/10/2026 | $265.73 | $262.84 (-1.09%) | $268.50 | $262.77 | 369.96 K | $5.39 B |
| 06/09/2026 | $270.93 | $267.62 (-1.22%) | $274.26 | $262.31 | 521.60 K | $5.49 B |
| 06/08/2026 | $272.29 | $270.58 (-0.63%) | $273.12 | $269.17 | 282.11 K | $5.50 B |
| 06/05/2026 | $278.74 | $271.79 (-2.49%) | $279.13 | $270.60 | 296.40 K | $5.44 B |
| 06/04/2026 | $279.84 | $280.88 (0.37%) | $282.69 | $278.46 | 316.42 K | $5.62 B |
| 06/03/2026 | $283.84 | $280.42 (-1.2%) | $284.15 | $279.68 | 415.70 K | $5.43 B |
| 06/02/2026 | $285.13 | $285.84 (0.25%) | $286.94 | $283.37 | 521.50 K | $5.53 B |
| 06/01/2026 | $284.07 | $289.76 (2%) | $290.91 | $284.07 | 299.61 K | $6.59 B |
| 05/29/2026 | $279.30 | $283.38 (1.46%) | $283.66 | $278.52 | 356.23 K | $6.45 B |
| 05/28/2026 | $278.10 | $278.89 (0.28%) | $279.40 | $276.00 | 232.10 K | $6.34 B |
| 05/27/2026 | $272.82 | $274.43 (0.59%) | $276.39 | $272.48 | 951.46 K | $6.24 B |
| 05/26/2026 | $274.66 | $273.82 (-0.31%) | $275.00 | $272.37 | 496.52 K | $6.23 B |
| 05/22/2026 | $273.24 | $273.87 (0.23%) | $275.67 | $273.12 | 224.77 K | $6.23 B |
| 05/21/2026 | $267.01 | $271.66 (1.74%) | $272.69 | $266.29 | 389.85 K | $6.18 B |
| 05/20/2026 | $266.53 | $269.00 (0.93%) | $269.37 | $264.96 | 653.84 K | $6.12 B |
| 05/19/2026 | $269.76 | $267.40 (-0.87%) | $271.79 | $265.78 | 557.56 K | $6.08 B |
| 05/18/2026 | $267.67 | $270.40 (1.02%) | $272.05 | $267.14 | 736.68 K | $6.15 B |
| 05/15/2026 | $265.80 | $268.17 (0.89%) | $269.71 | $265.48 | 1.16 M | $6.10 B |
| 05/14/2026 | $267.01 | $268.28 (0.48%) | $269.82 | $266.25 | 501.54 K | $6.10 B |
| 05/13/2026 | $262.01 | $264.65 (1.01%) | $265.46 | $259.88 | 313.14 K | $6.02 B |
| 05/12/2026 | $262.97 | $262.90 (-0.03%) | $263.95 | $260.96 | 1.18 M | $5.98 B |
| 05/11/2026 | $265.47 | $263.76 (-0.64%) | $267.27 | $263.20 | 1.06 M | $6.00 B |
| 05/08/2026 | $267.28 | $267.60 (0.12%) | $267.80 | $265.43 | 295.40 K | $6.09 B |
| 05/07/2026 | $270.71 | $269.91 (-0.3%) | $272.00 | $268.09 | 412.39 K | $6.14 B |
| 05/06/2026 | $266.98 | $266.86 (-0.04%) | $267.75 | $265.42 | 603.70 K | $6.07 B |
| 05/05/2026 | $268.90 | $267.76 (-0.42%) | $268.97 | $266.93 | 265.63 K | $6.09 B |
| 05/04/2026 | $266.81 | $267.72 (0.34%) | $270.33 | $266.62 | 422.63 K | $6.09 B |
| 05/01/2026 | $265.00 | $266.11 (0.42%) | $267.83 | $265.00 | 825.18 K | $6.05 B |
| 04/30/2026 | $263.92 | $263.43 (-0.19%) | $264.09 | $257.61 | 348.23 K | $5.99 B |
| 04/29/2026 | $258.53 | $262.29 (1.45%) | $262.62 | $257.34 | 459.25 K | $5.97 B |
| 04/28/2026 | $260.93 | $260.08 (-0.33%) | $262.09 | $259.28 | 298.40 K | $5.92 B |
| 04/27/2026 | $262.39 | $262.65 (0.1%) | $264.10 | $261.50 | 594.18 K | $5.98 B |
| 04/24/2026 | $260.37 | $263.15 (1.07%) | $263.87 | $259.22 | 1.33 M | $5.99 B |
| 04/23/2026 | $262.75 | $259.97 (-1.06%) | $262.75 | $256.49 | 419.88 K | $5.91 B |
| 04/22/2026 | $265.67 | $265.41 (-0.1%) | $266.24 | $263.89 | 822.72 K | $6.04 B |
| 04/21/2026 | $264.99 | $263.60 (-0.52%) | $267.70 | $262.91 | 900.00 K | $6.00 B |
| 04/20/2026 | $261.61 | $263.84 (0.85%) | $263.92 | $260.90 | 343.20 K | $6.00 B |
| 04/17/2026 | $261.95 | $262.83 (0.34%) | $263.74 | $261.24 | 279.80 K | $5.98 B |
| 04/16/2026 | $260.57 | $261.20 (0.24%) | $262.24 | $258.45 | 471.38 K | $5.94 B |
| 04/15/2026 | $254.79 | $258.77 (1.56%) | $259.15 | $254.02 | 544.75 K | $5.89 B |
| 04/14/2026 | $250.42 | $253.31 (1.15%) | $254.41 | $250.39 | 531.35 K | $5.76 B |
| 04/13/2026 | $242.39 | $248.70 (2.6%) | $248.85 | $242.00 | 448.93 K | $5.66 B |
| 04/10/2026 | $246.37 | $242.92 (-1.4%) | $247.00 | $241.73 | 441.40 K | $5.53 B |
| 04/09/2026 | $247.60 | $245.28 (-0.94%) | $247.68 | $242.25 | 469.86 K | $5.58 B |
| 04/08/2026 | $250.04 | $246.86 (-1.27%) | $250.40 | $245.95 | 482.34 K | $5.62 B |
| 04/07/2026 | $239.02 | $240.93 (0.8%) | $241.04 | $236.97 | 309.40 K | $5.48 B |
| 04/06/2026 | $239.42 | $239.85 (0.18%) | $241.35 | $238.19 | 450.81 K | $5.46 B |
| 04/02/2026 | $231.81 | $239.04 (3.12%) | $239.58 | $231.24 | 871.52 K | $5.44 B |
| 04/01/2026 | $236.27 | $235.91 (-0.15%) | $238.34 | $233.19 | 1.05 M | $5.37 B |
| 03/31/2026 | $228.79 | $234.03 (2.29%) | $234.43 | $228.30 | 546.40 K | $5.32 B |
| 03/30/2026 | $228.36 | $226.10 (-0.99%) | $229.30 | $224.47 | 402.05 K | $5.14 B |
| 03/27/2026 | $231.51 | $226.78 (-2.04%) | $231.92 | $226.14 | 502.66 K | $5.16 B |
| 03/26/2026 | $236.40 | $233.81 (-1.1%) | $239.16 | $233.44 | 373.25 K | $5.32 B |
| 03/25/2026 | $239.60 | $238.70 (-0.38%) | $241.79 | $236.92 | 284.50 K | $5.43 B |
| 03/24/2026 | $240.21 | $236.61 (-1.5%) | $240.35 | $236.36 | 345.92 K | $5.38 B |
| 03/23/2026 | $240.83 | $242.28 (0.6%) | $244.48 | $240.38 | 867.33 K | $5.51 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.
