5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-9.07%
3 MONTH PERFORMANCE
-8.48%
6 MONTH PERFORMANCE
+0.58%
YEAR-TO-DATE PERFORMANCE
-8.23%
1 YEAR PERFORMANCE
-9.07%
First Trust Dow Jones Internet Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $287.94 | $290.03 (0.73%) | $290.95 | $287.94 | 36.76 K | |
| 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 |
| 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 |
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.
