5 DAY PERFORMANCE
-7.22%
1 MONTH PERFORMANCE
-15.93%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
-8.23%
1 YEAR PERFORMANCE
-10.64%
First Trust Dow Jones Internet Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $271.67 | $260.37 (-4.16%) | $271.67 | $256.56 | 282.52 K | |
| 11/04/2026 | $270.71 | $272.66 (0.72%) | $276.85 | $270.37 | 180.10 K | $4.88 B |
| 11/03/2026 | $263.88 | $266.38 (0.95%) | $266.94 | $263.04 | 163.61 K | $4.77 B |
| 11/02/2026 | $267.14 | $263.13 (-1.5%) | $269.26 | $262.76 | 182.33 K | $4.71 B |
| 10/30/2026 | $270.04 | $266.23 (-1.41%) | $270.04 | $264.37 | 215.95 K | $4.78 B |
| 10/29/2026 | $276.42 | $275.70 (-0.26%) | $278.15 | $273.11 | 220.12 K | $4.96 B |
| 10/28/2026 | $282.12 | $282.43 (0.11%) | $282.99 | $279.75 | 221.14 K | $5.08 B |
| 10/27/2026 | $281.19 | $282.17 (0.35%) | $283.69 | $280.00 | 162.53 K | $5.08 B |
| 10/26/2026 | $281.63 | $281.33 (-0.11%) | $283.40 | $279.50 | 123.76 K | $5.09 B |
| 10/23/2026 | $279.44 | $281.16 (0.62%) | $282.61 | $278.13 | 66.30 K | $5.10 B |
| 10/22/2026 | $284.47 | $281.32 (-1.11%) | $285.31 | $279.95 | 121.06 K | $5.11 B |
| 10/21/2026 | $287.33 | $287.70 (0.13%) | $289.62 | $287.05 | 106.41 K | $5.22 B |
| 10/20/2026 | $286.08 | $287.73 (0.58%) | $288.92 | $284.68 | 80.29 K | $5.22 B |
| 10/19/2026 | $286.41 | $287.58 (0.41%) | $288.66 | $284.98 | 79.72 K | $5.22 B |
| 10/16/2026 | $293.99 | $283.90 (-3.43%) | $293.99 | $282.68 | 196.54 K | $5.15 B |
| 10/15/2026 | $287.34 | $293.97 (2.31%) | $294.06 | $286.77 | 131.73 K | $5.35 B |
| 10/14/2026 | $297.55 | $291.00 (-2.2%) | $298.01 | $289.77 | 122.61 K | $5.30 B |
| 10/13/2026 | $297.62 | $299.42 (0.6%) | $301.85 | $297.40 | 224.00 K | $5.45 B |
| 10/12/2026 | $302.43 | $298.82 (-1.19%) | $302.79 | $298.60 | 145.32 K | $5.44 B |
| 10/09/2026 | $296.87 | $301.32 (1.5%) | $301.48 | $296.87 | 90.30 K | $5.46 B |
| 10/08/2026 | $294.55 | $294.97 (0.14%) | $296.62 | $293.31 | 107.70 K | $5.34 B |
| 10/07/2026 | $294.90 | $295.50 (0.2%) | $296.46 | $293.50 | 135.55 K | $5.35 B |
| 10/06/2026 | $295.49 | $296.80 (0.44%) | $297.09 | $295.34 | 92.60 K | $5.38 B |
| 10/05/2026 | $291.90 | $293.83 (0.66%) | $294.79 | $291.90 | 110.60 K | $5.32 B |
| 10/02/2026 | $292.50 | $291.75 (-0.26%) | $293.13 | $290.78 | 109.31 K | $5.28 B |
| 10/01/2026 | $291.01 | $289.33 (-0.58%) | $291.01 | $287.15 | 114.64 K | $5.24 B |
| 09/30/2026 | $287.79 | $288.45 (0.23%) | $291.55 | $287.79 | 146.00 K | $5.22 B |
| 09/29/2026 | $286.83 | $287.63 (0.28%) | $287.63 | $285.31 | 302.35 K | $5.21 B |
| 09/28/2026 | $287.26 | $285.83 (-0.5%) | $287.92 | $284.87 | 274.22 K | $5.18 B |
| 09/25/2026 | $292.55 | $291.61 (-0.32%) | $293.95 | $291.18 | 119.02 K | $5.28 B |
| 09/24/2026 | $288.79 | $292.55 (1.3%) | $292.87 | $288.79 | 178.52 K | $5.30 B |
| 09/23/2026 | $293.19 | $290.32 (-0.98%) | $293.64 | $290.32 | 230.35 K | $5.26 B |
| 09/22/2026 | $297.71 | $293.44 (-1.43%) | $299.00 | $293.08 | 144.80 K | $5.32 B |
| 09/21/2026 | $290.50 | $296.85 (2.19%) | $297.46 | $290.50 | 242.12 K | $5.38 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 |
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.
