5 DAY PERFORMANCE
-7.17%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
-8.83%
YEAR-TO-DATE PERFORMANCE
-8.23%
1 YEAR PERFORMANCE
+4.47%
First Trust Dow Jones Internet Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $266.82 | $266.86 (0.01%) | $267.75 | $265.42 | 603.00 K | $6.06 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 | $5.44 B |
| 03/26/2026 | $236.40 | $233.81 (-1.1%) | $239.16 | $233.44 | 373.25 K | $5.61 B |
| 03/25/2026 | $239.60 | $238.70 (-0.38%) | $241.79 | $236.92 | 284.50 K | $5.73 B |
| 03/24/2026 | $240.21 | $236.61 (-1.5%) | $240.35 | $236.36 | 345.92 K | $5.51 B |
| 03/23/2026 | $240.83 | $242.28 (0.6%) | $244.48 | $240.38 | 867.33 K | $5.57 B |
| 03/20/2026 | $240.54 | $237.76 (-1.16%) | $240.54 | $236.00 | 496.25 K | $5.44 B |
| 03/19/2026 | $240.89 | $241.67 (0.32%) | $243.01 | $239.42 | 759.40 K | $5.53 B |
| 03/18/2026 | $243.53 | $242.95 (-0.24%) | $245.60 | $242.81 | 318.50 K | $5.56 B |
| 03/17/2026 | $243.58 | $244.74 (0.48%) | $246.98 | $243.58 | 244.61 K | $5.48 B |
| 03/16/2026 | $242.14 | $243.18 (0.43%) | $244.09 | $241.49 | 481.51 K | $5.45 B |
| 03/13/2026 | $241.58 | $240.10 (-0.61%) | $243.85 | $238.83 | 380.90 K | $5.44 B |
| 03/12/2026 | $243.58 | $240.95 (-1.08%) | $245.80 | $240.76 | 227.53 K | $5.46 B |
| 03/11/2026 | $246.02 | $245.44 (-0.24%) | $248.36 | $243.86 | 283.10 K | $5.44 B |
| 03/10/2026 | $247.14 | $245.57 (-0.64%) | $247.91 | $243.73 | 514.92 K | $5.44 B |
| 03/09/2026 | $242.54 | $247.05 (1.86%) | $247.44 | $240.81 | 993.96 K | $5.47 B |
| 03/06/2026 | $245.66 | $246.33 (0.27%) | $247.94 | $244.65 | 608.24 K | $5.44 B |
| 03/05/2026 | $246.84 | $249.36 (1.02%) | $250.91 | $246.70 | 558.11 K | $5.50 B |
| 03/04/2026 | $242.78 | $246.86 (1.68%) | $247.74 | $242.78 | 841.60 K | $5.45 B |
| 03/03/2026 | $237.56 | $242.21 (1.96%) | $243.22 | $235.24 | 1.27 M | $6.29 B |
| 03/02/2026 | $238.33 | $242.48 (1.74%) | $243.39 | $238.33 | 1.29 M | $6.29 B |
| 02/27/2026 | $239.99 | $243.46 (1.45%) | $243.55 | $238.43 | 4.44 M | $6.30 B |
| 02/26/2026 | $240.89 | $241.98 (0.45%) | $242.60 | $239.20 | 875.45 K | $6.26 B |
| 02/25/2026 | $235.16 | $239.93 (2.03%) | $240.01 | $235.16 | 976.80 K | $6.24 B |
| 02/24/2026 | $230.57 | $234.61 (1.75%) | $235.17 | $229.50 | 428.12 K | $6.10 B |
| 02/23/2026 | $236.22 | $230.61 (-2.37%) | $236.32 | $229.53 | 699.27 K | $6.00 B |
| 02/20/2026 | $235.79 | $238.30 (1.06%) | $240.89 | $235.60 | 1.29 M | $6.30 B |
| 02/19/2026 | $237.35 | $237.49 (0.06%) | $238.50 | $235.64 | 888.04 K | $6.28 B |
| 02/18/2026 | $234.92 | $238.60 (1.57%) | $239.57 | $233.86 | 494.38 K | $6.31 B |
| 02/17/2026 | $235.43 | $235.83 (0.17%) | $237.63 | $232.49 | 676.60 K | $6.30 B |
| 02/13/2026 | $235.68 | $236.69 (0.43%) | $238.53 | $233.63 | 603.00 K | $6.30 B |
| 02/12/2026 | $241.98 | $234.45 (-3.11%) | $242.10 | $233.32 | 916.52 K | $6.24 B |
| 02/11/2026 | $249.78 | $243.03 (-2.7%) | $249.99 | $241.05 | 599.80 K | $6.47 B |
| 02/10/2026 | $249.32 | $248.18 (-0.46%) | $251.96 | $248.12 | 428.48 K | $6.43 B |
| 02/09/2026 | $244.89 | $248.13 (1.32%) | $248.98 | $242.73 | 740.15 K | $6.43 B |
| 02/06/2026 | $243.09 | $245.60 (1.03%) | $245.84 | $239.54 | 1.52 M | $6.29 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.
