Dark

FDN
FT DOW JONES INTERNET UCITS ETF
stock LSE

Inactive

Jul 17, 2024

2149.25GBX-2.451%(-54.00)5,243

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	2,172.5000	2,172.5000	2,171.5000	2,149.2500	-2.451%	5,243	0.000%
2024-07-16	2,198.0000	2,198.0000	2,198.0000	2,203.2500	+0.376%	1,240	-2.451%
2024-07-15	2,205.5000	2,205.5000	2,195.0000	2,195.0000	-2.736%	3,612	-2.084%
2024-07-08	2,244.0000	2,244.0000	2,244.0000	2,256.7500	-0.485%	822	-4.763%
2024-07-05	2,262.0000	2,262.0000	2,260.5000	2,267.7500	+0.789%	1,719	-5.225%
2024-07-03	2,267.0000	2,267.5000	2,267.0000	2,250.0000	+0.067%	600	-4.478%
2024-07-02	2,241.0000	2,252.0000	2,241.0000	2,248.5000	+0.357%	492	-4.414%
2024-07-01	2,249.0000	2,253.5000	2,249.0000	2,240.5000	+1.403%	494	-4.073%
2024-06-26	2,202.5000	2,209.5000	2,202.5000	2,209.5000	+0.569%	8,118	-2.727%
2024-06-25	2,176.0000	2,197.0000	2,176.0000	2,197.0000	+0.308%	73	-2.173%
2024-06-21	2,181.5000	2,184.5000	2,177.0000	2,190.2500	+1.530%	240	-1.872%
2024-06-19	2,158.5000	2,158.5000	2,158.5000	2,157.2500	-0.012%	301	-0.371%
2024-06-18	2,157.5000	2,157.5000	2,157.5000	2,157.5000	+0.583%	1,389	-0.382%
2024-06-13	2,167.5000	2,167.5000	2,167.5000	2,145.0000	-0.763%	371	+0.198%
2024-06-12	2,173.5000	2,173.5000	2,156.0000	2,161.5000	+0.793%	4,174	-0.567%
2024-06-11	2,147.5000	2,151.0000	2,147.5000	2,144.5000	-0.244%	235	+0.221%
2024-06-06	2,151.5000	2,151.5000	2,148.5000	2,149.7500	+1.403%	804	-0.023%
2024-06-05	2,115.5000	2,121.0000	2,115.5000	2,120.0000	+1.037%	702	+1.380%
2024-06-04	2,092.5000	2,092.5000	2,092.5000	2,098.2500	-0.226%	1,193	+2.431%
2024-06-03	2,123.0000	2,123.0000	2,103.0000	2,103.0000	+1.276%	665	+2.199%
2024-05-31	2,070.0000	2,070.0000	2,068.0000	2,076.5000	-4.857%	1,445	+3.503%
2024-05-29	2,168.0000	2,182.5000	2,164.5000	2,182.5000	+0.195%	549	-1.523%
2024-05-28	2,187.5000	2,187.5000	2,167.0000	2,178.2500	-1.034%	450	-1.331%
2024-05-24	2,193.0000	2,201.0000	2,193.0000	2,201.0000	-0.553%	512	-2.351%
2024-05-23	2,200.0000	2,205.0000	2,200.0000	2,213.2500	-1.381%	5,179	-2.892%
2024-05-20	2,238.5000	2,238.5000	2,238.5000	2,244.2500	+0.011%	900	-4.233%
2024-05-17	2,247.0000	2,247.0000	2,242.5000	2,244.0000	+0.526%	4,035	-4.222%
2024-05-14	2,237.0000	2,237.0000	2,222.5000	2,232.2500	+0.405%	12	-3.718%
2024-05-13	2,222.0000	2,222.0000	2,222.0000	2,223.2500	-0.213%	1,616	-3.328%
2024-05-10	2,225.5000	2,225.5000	2,225.5000	2,228.0000	-0.779%	260	-3.535%
2024-05-09	2,239.5000	2,245.5000	2,234.5000	2,245.5000	-0.377%	354	-4.286%
2024-05-08	2,253.0000	2,254.0000	2,252.0000	2,254.0000	-0.022%	373	-4.647%
2024-05-07	2,248.5000	2,255.0000	2,247.5000	2,254.5000	+9,861.339%	3,116	-4.668%
2024-03-22	22.7500	22.7500	22.6950	22.6325	-21.292%	2,768	+9,396.300%
2024-03-21	28.7800	28.7800	28.7800	28.7550	+2.167%	160	+7,374.352%
2024-03-20	28.0100	28.1450	28.0100	28.1450	+28.531%	435	+7,536.347%
2024-03-19	21.7500	21.8400	21.7500	21.8975	-21.892%	1,665	+9,715.047%
2024-03-18	27.9150	28.1700	27.9150	28.0350	+27.504%	3,401	+7,566.310%
2024-03-14	22.0200	22.0600	22.0200	21.9875	-21.438%	1,543	+9,674.872%
2024-03-12	28.0950	28.0950	28.0750	27.9875	+0.260%	500	+7,579.321%
2024-03-11	28.0000	28.0000	28.0000	27.9150	-0.993%	199	+7,599.266%
2024-03-08	28.1800	28.2300	28.1050	28.1950	+1.558%	1,012	+7,522.805%
2024-03-06	27.7050	27.7950	27.7050	27.7625	+0.771%	994	+7,641.558%
2024-03-05	27.9900	27.9900	27.9600	27.5500	-2.426%	454	+7,701.270%
2024-03-04	28.4900	28.4900	28.2350	28.2350	-0.186%	36	+7,512.006%
2024-03-01	28.0000	28.0000	28.0000	28.2875	+1.471%	238	+7,497.879%
2024-02-29	27.9600	27.9600	27.9600	27.8775	+26.143%	420	+7,609.622%
2024-02-28	22.0150	22.1000	22.0150	22.1000	+0.592%	1,010	+9,625.113%
2024-02-27	21.8750	21.8750	21.8550	21.9700	+0.262%	1,205	+9,682.658%
2024-02-26	21.7800	21.7800	21.7800	21.9125	+0.505%	29	+9,708.329%
2024-02-22	21.6950	21.8900	21.6950	21.8025	+1.964%	2,249	+9,757.814%
2024-02-21	21.5200	21.5200	21.5200	21.3825	-21.402%	1,400	+9,951.444%
2024-02-20	27.4850	27.4850	27.4850	27.2050	+23.141%	150	+7,800.202%
2024-02-16	22.3800	22.3800	22.3800	22.0925	-0.338%	1,095	+9,628.415%
2024-02-14	22.1300	22.1300	22.0950	22.1675	+0.636%	1,782	+9,595.500%
2024-02-13	22.3050	22.3050	21.9100	22.0275	-22.493%	2,671	+9,657.122%
2024-02-12	28.3250	28.3250	28.3250	28.4200	+0.861%	150	+7,462.456%
2024-02-09	28.1300	28.2550	28.1300	28.1775	+27.644%	2,442	+7,527.540%
2024-02-08	21.8100	21.8100	21.8100	22.0750	-19.669%	738	+9,636.127%
2024-02-07	27.3800	27.5450	27.3800	27.4800	+0.046%	154	+7,721.143%
2024-02-06	27.3800	27.3800	27.3800	27.4675	+26.113%	1,345	+7,724.702%
2024-02-05	21.9300	22.0000	21.7750	21.7800	0.000%	7,244	+9,767.998%
2024-02-02	21.5050	21.7800	21.5050	21.7800	-18.595%	1,667	+9,767.998%
2024-01-31	27.0100	27.0150	27.0100	26.7550	+23.623%	250	+7,933.078%
2024-01-30	21.7550	21.7550	21.6100	21.6425	+0.757%	3,201	+9,830.692%
2024-01-29	21.3650	21.3650	21.3650	21.4800	+0.821%	601	+9,905.819%
2024-01-25	20.9450	21.3050	20.9450	21.3050	+0.448%	3,650	+9,988.008%
2024-01-24	21.2600	21.2600	21.2600	21.2100	+0.916%	732	+10,033.192%
2024-01-23	21.0050	21.0900	21.0050	21.0175	-0.403%	2,113	+10,126.002%
2024-01-22	20.9550	21.0900	20.9550	21.1025	+1.969%	4,382	+10,084.812%
2024-01-19	20.5800	20.6950	20.5650	20.6950	-19.833%	9,938	+10,285.359%
2024-01-16	25.8000	25.8900	25.8000	25.8150	-0.664%	5,667	+8,225.586%
2024-01-15	26.0250	26.0250	25.9600	25.9875	-0.631%	300	+8,170.322%
2024-01-12	25.9700	25.9700	25.9700	26.1525	+1.563%	5	+8,118.144%
2024-01-11	26.1200	26.1550	26.1200	25.7500	+26.691%	4,195	+8,246.602%
2024-01-10	20.2250	20.2250	20.2250	20.3250	-21.022%	4,197	+10,474.416%
2024-01-09	25.5450	25.7350	25.5100	25.7350	+31.034%	933	+8,251.467%
2024-01-04	19.6560	19.6560	19.5320	19.6400	-21.164%	1,215	+10,843.228%
2024-01-03	25.1300	25.1300	25.1300	24.9125	-1.385%	1,501	+8,527.195%
2024-01-02	25.9900	25.9900	25.2300	25.2625	-3.042%	472	+8,407.669%
2023-12-27	26.0450	26.0550	26.0100	26.0550	+0.096%	10,221	+8,148.897%
2023-12-20	25.9500	25.9500	25.9500	26.0300	+32.045%	977	+8,156.819%
2023-12-14	19.7700	19.7700	19.7700	19.7130	+0.433%	7,705	+10,802.704%
2023-12-13	19.7320	19.7320	19.6280	19.6280	+1.196%	5,328	+10,849.918%
2023-12-11	19.3620	19.4440	19.3200	19.3960	+0.487%	15,943	+10,980.893%
2023-12-08	19.1200	19.3020	19.1200	19.3020	+0.731%	790	+11,034.856%
2023-12-07	18.9560	19.1620	18.9560	19.1620	-20.613%	4,526	+11,116.209%
2023-12-06	24.0300	24.1450	24.0000	24.1375	+0.983%	3,238	+8,804.195%
2023-12-05	23.8450	24.0200	23.7900	23.9025	+0.157%	470	+8,891.737%
2023-12-04	24.1350	24.1350	24.1350	23.8650	-0.303%	170	+8,905.866%
2023-12-01	23.7000	23.7000	23.7000	23.9375	+28.145%	11	+8,878.590%
2023-11-30	18.9040	18.9040	18.9040	18.6800	+0.161%	295	+11,405.621%
2023-11-29	18.6420	18.6420	18.6420	18.6500	+1.249%	582	+11,424.129%
2023-11-28	18.3760	18.3760	18.3760	18.4200	-21.248%	1,222	+11,568.024%
2023-11-27	23.3050	23.3050	23.3050	23.3900	+0.743%	1	+9,088.756%
2023-11-20	22.9450	22.9450	22.9450	23.2175	+1.497%	150	+9,157.026%
2023-11-17	22.9600	22.9800	22.9300	22.8750	+0.561%	1,433	+9,295.628%
2023-11-16	23.0350	23.0350	23.0350	22.7475	-2.392%	985	+9,348.291%
2023-11-15	23.1350	23.1350	23.1350	23.3050	+28.169%	150	+9,122.270%
2023-11-13	18.2300	18.2300	18.2300	18.1830	+0.631%	423	+11,720.107%
2023-11-10	17.8680	17.9560	17.8680	18.0690	-0.226%	1,777	+11,794.681%
2023-11-09	18.1000	18.1000	18.1000	18.1100	-0.544%	450	+11,767.753%
2023-11-07	17.7300	17.8760	17.7300	18.2090	-16.539%	3,458	+11,703.229%
2023-11-06	22.0500	22.0500	22.0500	21.8175	-0.852%	459	+9,751.037%
2023-11-03	21.5400	21.7950	21.4900	22.0050	+2.599%	248	+9,667.098%
2023-11-02	21.5800	21.5950	21.5800	21.4475	+4.393%	1,853	+9,920.981%
2023-10-26	20.4700	20.7750	20.4600	20.5450	-3.204%	26,811	+10,361.183%
2023-10-25	21.5500	21.5500	21.5500	21.2250	-1.359%	720	+10,026.031%
2023-10-23	21.4950	21.4950	21.3700	21.5175	+21.609%	232	+9,888.382%
2023-10-20	18.1480	18.1480	17.6660	17.6940	-2.405%	2,564	+12,046.773%
2023-10-19	18.1300	18.1300	18.1300	18.1300	-19.081%	1,636	+11,754.661%
2023-10-17	22.2950	22.2950	22.2950	22.4050	+2.003%	276	+9,492.725%
2023-10-13	22.2000	22.2000	22.2000	21.9650	-2.896%	40	+9,684.885%
2023-10-11	22.6200	22.6300	22.6150	22.6200	+28.122%	948	+9,401.547%
2023-10-05	18.0120	18.0120	17.7720	17.6550	-19.116%	5,991	+12,073.605%
2023-10-04	21.5650	21.5950	21.5650	21.8275	+21.082%	565	+9,746.524%
2023-10-03	18.4180	18.4260	18.4180	18.0270	-19.396%	3,138	+11,822.394%
2023-10-02	22.3450	22.3600	22.3350	22.3650	+22.420%	778	+9,509.882%
2023-09-29	18.2600	18.2600	18.2600	18.2690	+1.726%	3,723	+11,664.464%
2023-09-28	17.8940	17.9020	17.8940	17.9590	-17.780%	3,270	+11,867.537%
2023-09-27	21.8250	21.8250	21.8250	21.8425	+22.278%	5,000	+9,739.762%
2023-09-26	18.0160	18.0160	17.8620	17.8630	-18.832%	2,477	+11,931.854%
2023-09-25	22.0250	22.0250	21.9150	22.0075	+22.728%	6,600	+9,665.989%
2023-09-21	18.2000	18.2000	18.2000	17.9320	-2.235%	10,072	+11,885.557%
2023-09-19	18.7320	18.7320	18.7320	18.3420	-1.562%	744	+11,617.643%
2023-09-18	18.7560	18.7580	18.7080	18.6330	-21.858%	2,604	+11,434.643%
2023-09-11	23.8050	23.8600	23.7500	23.8450	+26.298%	5,986	+8,913.420%
2023-09-07	18.8940	18.8940	18.8940	18.8800	-20.034%	139	+11,283.739%
2023-09-06	23.6650	23.6650	23.6650	23.6100	+24.993%	50	+9,003.134%
2023-09-05	18.6460	18.9800	18.6460	18.8890	+0.319%	5,083	+11,278.315%
2023-09-01	18.6740	18.7100	18.6740	18.8290	-18.472%	2,082	+11,314.573%
2023-08-30	22.9600	23.1350	22.9550	23.0950	+4.043%	4,210	+9,206.127%
2023-08-25	22.1600	22.1600	22.1600	22.1975	+25.509%	1,954	+9,582.397%
2023-08-24	17.7580	17.7580	17.7580	17.6860	-21.352%	840	+12,052.267%
2023-08-22	22.3600	22.3600	22.3600	22.4875	+29.477%	400	+9,457.532%
2023-08-21	17.4580	17.4580	17.3540	17.3680	+0.295%	9,148	+12,274.770%
2023-08-18	17.3700	17.3700	17.3700	17.3170	-22.380%	1,949	+12,311.214%
2023-08-17	22.4050	22.4050	22.2950	22.3100	+24.888%	4,158	+9,533.572%
2023-08-15	17.9300	17.9300	17.8100	17.8640	-21.991%	4,757	+11,931.180%
2023-08-14	22.8950	22.8950	22.8950	22.9000	+28.155%	3,296	+9,285.371%
2023-08-11	17.9080	17.9080	17.9080	17.8690	-21.420%	418	+11,927.814%
2023-08-09	23.1250	23.2150	22.9800	22.7400	-0.558%	13,562	+9,351.407%
2023-08-08	23.0200	23.0250	22.8750	22.8675	-2.754%	6,730	+9,298.710%
2023-08-04	23.4900	23.4900	23.4500	23.5150	+29.538%	764	+9,039.911%
2023-08-03	18.0940	18.0940	18.0940	18.1530	-21.939%	1,843	+11,739.641%
2023-08-02	23.7200	23.7250	23.5200	23.2550	-3.003%	33,509	+9,142.098%
2023-08-01	24.0900	24.0900	23.9150	23.9750	+29.953%	10,472	+8,864.546%
2023-07-28	18.1720	18.1720	18.1720	18.4490	-22.670%	62	+11,549.683%
2023-07-27	23.7350	23.7700	23.7350	23.8575	+32.284%	237	+8,908.697%
2023-07-26	18.0220	18.0220	18.0220	18.0350	-23.165%	2,563	+11,817.106%
2023-07-21	23.4900	23.4900	23.4900	23.4725	-0.761%	27	+9,056.460%
2023-07-20	23.9950	24.0150	23.9950	23.6525	-3.212%	6,874	+8,986.777%
2023-07-19	24.1050	24.1800	24.1050	24.4375	+2.388%	26,092	+8,694.885%
2023-07-18	23.8650	23.8650	23.8350	23.8675	+0.526%	3,069	+8,904.923%
2023-07-14	23.7550	23.7550	23.6900	23.7425	+31.029%	4,123	+8,952.332%
2023-07-13	18.1060	18.1260	18.1020	18.1200	+1.206%	2,060	+11,761.203%
2023-07-12	18.0580	18.0580	18.0580	17.9040	-22.123%	5,259	+11,904.301%
2023-07-11	22.6650	22.7450	22.6650	22.9900	+1.985%	14,089	+9,248.630%
2023-07-10	22.3950	22.4000	22.3950	22.5425	+0.256%	6,198	+9,434.213%
2023-07-07	22.2350	22.3300	22.2350	22.4850	+1.444%	14,638	+9,458.595%
2023-07-06	22.5950	22.6000	22.5950	22.1650	-2.076%	8,907	+9,596.594%
2023-07-05	22.5350	22.6200	22.5350	22.6350	+27.042%	17,494	+9,395.251%
2023-07-04	17.8100	17.8100	17.8080	17.8170	-21.398%	943	+11,962.917%
2023-07-03	22.6700	22.6700	22.4750	22.6675	+27.096%	2,372	+9,381.637%
2023-06-30	17.8660	17.8660	17.8660	17.8350	-20.663%	396	+11,950.743%
2023-06-28	22.2700	22.2750	22.2700	22.4800	+29.897%	450	+9,460.721%
2023-06-27	17.0380	17.0380	17.0380	17.3060	-21.719%	583	+12,319.103%
2023-06-26	22.0650	22.1200	21.9700	22.1075	+0.546%	954	+9,621.814%
2023-06-23	22.2000	22.2000	22.0300	21.9875	-0.148%	12,094	+9,674.872%
2023-06-21	22.4800	22.4800	22.4800	22.0200	-1.576%	200	+9,660.445%
2023-06-20	22.4550	22.5200	22.4450	22.3725	-0.600%	7,383	+9,506.660%
2023-06-19	22.5850	22.5850	22.5850	22.5075	-0.354%	23	+9,449.039%
2023-06-16	22.7000	22.7000	22.6950	22.5875	+27.714%	500	+9,415.219%
2023-06-15	17.5860	17.5860	17.5860	17.6860	-21.326%	5,211	+12,052.267%
2023-06-14	22.3600	22.3600	22.3500	22.4800	+26.734%	200	+9,460.721%
2023-06-13	17.7560	17.8140	17.7500	17.7380	-19.281%	8,172	+12,016.642%
2023-06-12	21.9550	22.0000	21.9550	21.9750	+0.710%	1,241	+9,680.432%
2023-06-09	21.7000	21.7250	21.6800	21.8200	+23.235%	2,684	+9,749.908%
2023-06-07	17.9040	17.9040	17.9040	17.7060	-20.663%	6,285	+12,038.541%
2023-06-06	22.1900	22.1900	22.1900	22.3175	+25.028%	1,331	+9,530.335%
2023-06-05	17.7440	17.8580	17.7340	17.8500	-19.531%	7,838	+11,940.616%
2023-06-02	22.1500	22.1700	22.1500	22.1825	+28.001%	882	+9,588.944%
2023-06-01	17.3340	17.3340	17.3340	17.3300	-0.075%	2,082	+12,301.904%
2023-05-30	17.3660	17.3660	17.3660	17.3430	+0.399%	2,619	+12,292.608%
2023-05-26	16.8320	16.8320	16.8320	17.2740	-16.702%	711	+12,342.110%
2023-05-25	20.9100	20.9100	20.6750	20.7375	+24.006%	27,610	+10,264.075%
2023-05-24	16.6540	16.6540	16.6500	16.7230	-1.461%	6,667	+12,752.060%
2023-05-22	16.8780	16.9120	16.8780	16.9710	+1.398%	2,679	+12,564.251%
2023-05-18	16.4740	16.7100	16.4740	16.7370	-17.266%	13,313	+12,741.310%
2023-05-17	20.0300	20.0750	20.0300	20.2300	+25.793%	7,852	+10,524.073%
2023-05-16	16.0540	16.0540	16.0540	16.0820	+1.310%	610	+13,264.320%
2023-05-12	16.0400	16.0400	15.8740	15.8740	-0.476%	12,720	+13,439.436%
2023-05-11	15.7860	15.8940	15.7840	15.9500	+1.845%	15,542	+13,374.922%
2023-05-10	15.5860	15.5860	15.5860	15.6610	+1.058%	4,101	+13,623.581%
2023-05-09	15.5460	15.5600	15.5040	15.4970	-19.850%	5,986	+13,768.813%
2023-05-05	19.2580	19.2580	19.2580	19.3350	+26.232%	956	+11,015.852%
2023-05-04	15.3200	15.3200	15.2900	15.3170	-0.150%	10,922	+13,931.795%
2023-05-03	15.4280	15.4380	15.4280	15.3400	-20.133%	77	+13,910.756%
2023-05-02	19.5800	19.5800	19.2000	19.2070	-2.764%	8,801	+11,089.931%
2023-04-27	19.6280	19.6280	19.6280	19.7530	+26.524%	188	+10,780.626%
2023-04-26	15.6020	15.6020	15.5000	15.6120	-0.763%	8,182	+13,666.654%
2023-04-24	15.7460	15.7460	15.7140	15.7320	-20.413%	4,554	+13,561.645%
2023-04-20	19.7540	19.7540	19.7420	19.7670	-1.632%	5,888	+10,772.920%
2023-04-18	20.1050	20.1050	20.1050	20.0950	+24.166%	479	+10,595.447%
2023-04-17	16.2140	16.2140	16.1620	16.1840	+0.459%	9,673	+13,180.091%
2023-04-14	16.2760	16.2760	16.2760	16.1100	+0.274%	986	+13,241.092%
2023-04-13	15.7600	16.1000	15.7600	16.0660	+0.955%	207	+13,277.630%
2023-04-11	15.7380	16.1580	15.7380	15.9140	-19.634%	5,188	+13,405.404%
2023-04-06	19.8460	19.8460	19.5600	19.8020	+0.020%	2,474	+10,753.702%
2023-04-05	19.9080	19.9080	19.8700	19.7980	+21.587%	10,000	+10,755.895%
2023-04-04	16.2600	16.3600	16.2600	16.2830	-19.610%	22,282	+13,099.349%
2023-04-03	20.2800	20.3200	20.2550	20.2550	+23.131%	2,281	+10,510.960%
2023-03-31	16.0660	16.3040	16.0660	16.4500	-17.531%	347	+12,965.350%
2023-03-30	19.9300	20.0350	19.9300	19.9470	+24.997%	154	+10,674.803%
2023-03-29	15.8500	15.8500	15.8500	15.9580	-18.336%	1,331	+13,368.166%
2023-03-28	19.5200	19.5220	19.5000	19.5410	+22.460%	1,114	+10,898.669%
2023-03-24	16.0400	16.0400	15.9800	15.9570	-0.901%	29,549	+13,369.010%
2023-03-23	15.9000	16.1300	15.9000	16.1020	-0.025%	11,753	+13,247.721%
2023-03-22	16.1800	16.1800	16.1800	16.1060	-18.364%	5,565	+13,244.406%
2023-03-21	19.4400	19.4400	19.4400	19.7290	+26.298%	2,595	+10,793.862%
2023-03-20	15.6260	15.7880	15.6200	15.6210	-1.519%	27,616	+13,658.722%
2023-03-17	16.1300	16.1300	16.1300	15.8620	-0.968%	8,697	+13,449.678%
2023-03-16	15.8220	15.8220	15.7720	16.0170	-14.412%	9,865	+13,318.555%
2023-03-15	18.8520	18.8520	18.4940	18.7140	-0.272%	514	+11,384.717%
2023-03-14	18.7480	18.8100	18.7200	18.7650	+23.943%	3,092	+11,353.504%
2023-03-13	15.2300	15.2300	15.2300	15.1400	-2.241%	852	+14,095.839%
2023-03-10	15.5900	15.5900	15.5900	15.4870	-19.715%	7,882	+13,777.768%
2023-03-09	19.1500	19.5000	19.1500	19.2900	+17.744%	6,706	+11,041.783%
2023-03-07	16.4260	16.4260	16.4260	16.3830	-17.253%	602	+13,018.782%
2023-03-06	19.6080	19.6080	19.6080	19.7990	+22.322%	15	+10,755.346%
2023-03-03	15.7740	16.1800	15.7740	16.1860	-13.753%	32	+13,178.451%
2023-03-02	18.8460	18.8840	18.8060	18.7670	-0.350%	8,425	+11,352.283%
2023-03-01	19.0800	19.0800	18.7940	18.8330	-1.103%	97	+11,312.149%
2023-02-28	18.9280	18.9280	18.9280	19.0430	+1.487%	395	+11,186.299%
2023-02-24	19.1720	19.1720	19.1720	18.7640	-0.882%	25	+11,354.114%
2023-02-23	19.4040	19.4040	19.3540	18.9310	-1.657%	5,474	+11,253.072%
2023-02-22	19.2460	19.2460	19.2420	19.2500	+21.313%	5,000	+11,064.935%
2023-02-21	16.0660	16.0660	15.8760	15.8680	-2.423%	3,612	+13,444.555%
2023-02-17	16.6240	16.6480	16.6240	16.2620	-4.296%	7,001	+13,116.394%
2023-02-16	16.8060	16.9800	16.8060	16.9920	+0.616%	3,843	+12,548.599%
2023-02-15	16.5480	16.7920	16.5480	16.8880	+3.620%	13,276	+12,626.492%
2023-02-14	16.3340	16.3340	16.3300	16.2980	-17.882%	4,722	+13,087.201%
2023-02-13	19.5440	19.5940	19.5440	19.8470	+1.978%	7,285	+10,729.093%
2023-02-10	19.7560	19.7560	19.4720	19.4620	-3.186%	7,470	+10,943.315%
2023-02-09	20.2900	20.3950	20.2900	20.1025	+20.721%	506	+10,591.456%
2023-02-08	16.9560	16.9560	16.9540	16.6520	-17.849%	5,089	+12,806.858%
2023-02-07	20.0300	20.2700	20.0300	20.2700	-0.491%	2,543	+10,503.108%
2023-02-06	20.3100	20.3850	20.3100	20.3700	+17.285%	1,561	+10,451.055%
2023-02-03	17.2960	17.3540	17.2960	17.3680	-18.182%	12,800	+12,274.770%
2023-02-02	20.2750	20.9400	20.2750	21.2275	+34.675%	19,329	+10,024.838%
2023-02-01	15.7180	15.7180	15.7180	15.7620	-0.108%	678	+13,535.643%
2023-01-31	15.3960	15.6880	15.3960	15.7790	-18.408%	19	+13,520.952%
2023-01-30	19.2840	19.2840	19.2840	19.3390	-0.165%	419	+11,013.553%
2023-01-27	19.1240	19.4780	19.1240	19.3710	+26.641%	16,705	+10,995.194%
2023-01-26	15.2580	15.2580	15.2460	15.2960	-17.306%	15,339	+13,951.059%
2023-01-25	18.6760	18.6760	18.3900	18.4970	-2.811%	8,810	+11,519.452%
2023-01-24	19.7500	19.7500	19.7480	19.0320	+24.270%	5,042	+11,192.823%
2023-01-23	15.2900	15.2960	15.2900	15.3150	-16.270%	4,781	+13,933.627%
2023-01-18	18.4120	18.4120	18.3900	18.2910	+21.810%	372	+11,650.314%
2023-01-16	15.0840	15.0840	15.0080	15.0160	-17.304%	2,001	+14,213.066%
2023-01-13	18.1500	18.1500	18.1280	18.1580	+1.458%	524	+11,736.381%
2023-01-11	17.6700	17.6720	17.6700	17.8970	+2.380%	1,441	+11,908.996%
2023-01-10	17.4200	17.4200	17.4200	17.4810	+3.090%	127	+12,194.777%
2023-01-06	16.8300	17.0000	16.7800	16.9570	+18.996%	8,151	+12,574.707%
2023-01-03	14.5300	14.5600	14.2600	14.2500	-15.656%	8,685	+14,982.456%
2022-12-30	17.0060	17.0060	17.0060	16.8950	-0.758%	1,000	+12,621.219%
2022-12-29	16.7120	16.9120	16.7120	17.0240	+3.045%	6,390	+12,524.824%
2022-12-28	16.6700	16.6720	16.5200	16.5210	-5.057%	2,477	+12,909.200%
2022-12-21	17.2040	17.2040	17.2040	17.4010	+2.540%	775	+12,251.302%
2022-12-20	16.8700	16.9460	16.8700	16.9700	-0.772%	2,311	+12,564.997%
2022-12-19	17.4100	17.4100	17.1000	17.1020	-1.047%	635	+12,467.244%
2022-12-16	17.3140	17.3140	17.2080	17.2830	-6.639%	1,700	+12,335.630%
2022-12-13	18.0760	18.5380	18.0760	18.5120	+4.322%	11,135	+11,510.037%
2022-12-12	17.5720	17.6940	17.5720	17.7450	-0.079%	188	+12,011.862%
2022-12-09	17.7180	17.7180	17.7180	17.7590	+1.024%	5,000	+12,002.314%
2022-12-08	17.3240	17.3480	17.3240	17.5790	+2.484%	5,690	+12,126.236%
2022-12-07	17.2100	17.2100	17.2100	17.1530	+20.473%	14	+12,429.878%
2022-12-06	14.6140	14.6140	14.6140	14.2380	-3.934%	5,482	+14,995.168%
2022-12-05	14.8400	14.8400	14.8400	14.8210	-0.717%	2,391	+14,401.383%
2022-12-02	14.8220	14.8220	14.8200	14.9280	-19.059%	16,279	+14,297.441%
2022-12-01	18.2520	18.3600	18.2520	18.4430	+5.485%	5,271	+11,553.473%
2022-11-30	17.4860	17.4860	17.4000	17.4840	+0.732%	5,418	+12,192.668%
2022-11-29	17.6500	17.6500	17.6500	17.3570	+17.866%	110	+12,282.612%
2022-11-21	14.7120	14.7120	14.7120	14.7260	-16.619%	1,736	+14,494.934%
2022-11-18	17.7900	17.7900	17.6100	17.6610	-0.260%	5,306	+12,069.469%
2022-11-17	18.1000	18.2020	17.6880	17.7070	-2.548%	3,362	+12,037.855%
2022-11-16	18.6540	18.6560	18.1700	18.1700	+15.307%	5,072	+11,728.564%
2022-11-15	15.5020	15.7760	15.5020	15.7580	-13.279%	848	+13,539.104%
2022-11-14	18.2840	18.2840	18.2840	18.1710	+0.642%	721	+11,727.913%
2022-11-11	18.0940	18.0940	17.8060	18.0550	+20.479%	12,804	+11,803.905%
2022-11-10	14.3200	14.9900	14.3200	14.9860	-8.027%	21,804	+14,241.719%
2022-11-09	16.5200	16.5220	16.2180	16.2940	+14.208%	20,364	+13,090.438%
2022-11-07	14.3060	14.3220	14.3060	14.2670	-11.577%	12,329	+14,964.484%
2022-11-04	16.5640	16.5640	16.5220	16.1350	+8.158%	7,440	+13,220.421%
2022-11-02	15.5120	15.5120	15.3420	14.9180	-3.412%	109	+14,307.092%
2022-11-01	15.5640	15.5640	15.5640	15.4450	-13.864%	1,018	+13,815.507%
2022-10-31	18.0000	18.0000	17.8900	17.9310	+16.632%	8,142	+11,886.225%
2022-10-28	15.5380	15.5380	15.3800	15.3740	-15.504%	8,201	+13,879.771%
2022-10-27	18.1640	18.3800	18.1280	18.1950	-2.648%	9,771	+11,712.311%
2022-10-25	18.6200	18.6500	18.6200	18.6900	+16.900%	1,329	+11,399.465%
2022-10-24	16.1680	16.2860	15.8040	15.9880	-12.605%	4,097	+13,342.895%
2022-10-20	17.7220	17.9180	17.7220	18.2940	+1.594%	5,481	+11,648.387%
2022-10-19	17.9180	17.9900	17.9180	18.0070	+0.772%	1,549	+11,835.636%
2022-10-18	18.0840	18.1900	18.0780	17.8690	+15.590%	6,465	+11,927.814%
2022-10-17	15.0940	15.3920	15.0940	15.4590	-10.143%	4,606	+13,802.904%
2022-10-14	17.3520	17.3520	17.3520	17.2040	+13.580%	5,000	+12,392.734%
2022-10-13	15.5560	15.5560	14.9180	15.1470	-2.504%	9,819	+14,089.278%
2022-10-11	15.7860	15.7860	15.3660	15.5360	-2.259%	50,072	+13,733.998%
2022-10-10	16.1520	16.1520	15.8840	15.8950	-2.275%	21,551	+13,421.548%
2022-10-05	16.3340	16.3600	16.3340	16.2650	-12.723%	6,691	+13,113.956%
2022-10-04	18.2600	18.2600	18.2600	18.6360	+4.915%	2	+11,432.786%
2022-10-03	17.4260	17.7120	17.3800	17.7630	-1.278%	12,263	+11,999.589%
2022-09-30	17.8700	17.8940	17.8700	17.9930	+1.793%	5,322	+11,844.923%
2022-09-29	17.8220	17.8800	17.5100	17.6760	-1.124%	2,243	+12,059.142%
2022-09-28	17.2400	17.5020	17.2400	17.8770	+1.840%	7,043	+11,922.431%
2022-09-27	17.6060	17.7840	17.6040	17.5540	+8.774%	5,450	+12,143.648%
2022-09-26	16.2100	16.2380	16.1100	16.1380	+0.888%	35,808	+13,217.945%
2022-09-23	15.9300	15.9300	15.8020	15.9960	-10.447%	10,288	+13,336.172%
2022-09-22	18.0880	18.3200	17.8300	17.8620	+9.274%	13,546	+11,932.527%
2022-09-16	16.7140	16.7140	16.7040	16.3460	-2.447%	6,173	+13,048.477%
2022-09-15	16.9580	16.9580	16.9560	16.7560	-12.942%	504	+12,726.749%
2022-09-13	20.3400	20.3400	19.2560	19.2470	+11.654%	5,896	+11,066.675%
2022-09-12	17.3240	17.3240	17.1300	17.2380	-8.557%	16,525	+12,368.094%
2022-09-07	18.6920	18.6920	18.6920	18.8510	+16.278%	50	+11,301.252%
2022-09-06	16.3480	16.3480	16.3480	16.2120	-1.817%	2,216	+13,157.155%
2022-09-02	16.3840	16.6560	16.3840	16.5120	-11.192%	658	+12,916.291%
2022-09-01	19.1100	19.1100	18.6400	18.5930	+11.912%	149	+11,459.458%
2022-08-31	16.6260	16.7580	16.6260	16.6140	-13.478%	5,240	+12,836.379%
2022-08-30	19.6100	19.6100	19.2640	19.2020	-4.241%	100	+11,092.844%
2022-08-24	19.6700	19.6980	19.6700	20.0525	+19.989%	504	+10,618.115%
2022-08-23	16.9400	16.9400	16.9400	16.7120	-1.340%	5,222	+12,760.519%
2022-08-22	17.0880	17.0880	16.9420	16.9390	-2.104%	620	+12,588.175%
2022-08-19	17.5880	17.5880	17.3680	17.3030	-18.353%	1,463	+12,321.256%
2022-08-18	21.1100	21.1100	21.1100	21.1925	+0.977%	64	+10,041.560%
2022-08-17	21.6000	21.6350	21.1050	20.9875	-2.008%	341	+10,140.619%
2022-08-16	21.2550	21.2550	21.2550	21.4175	+20.506%	27	+9,935.018%
2022-08-15	17.7720	17.8000	17.6240	17.7730	-16.627%	18,107	+11,992.781%
2022-08-12	21.1500	21.1500	21.1500	21.3175	+22.275%	350	+9,982.092%
2022-08-08	17.1860	17.6000	17.1860	17.4340	-14.592%	7,375	+12,227.922%
2022-08-05	20.5900	20.5900	20.3900	20.4125	+2.658%	1,918	+10,429.088%
2022-08-02	19.5760	19.8380	19.5760	19.8840	+24.892%	11,327	+10,708.942%
2022-07-29	16.2100	16.2100	16.2100	15.9210	-17.078%	814	+13,399.466%
2022-07-28	19.1440	19.1440	19.1440	19.2000	+22.739%	2,450	+11,094.010%
2022-07-27	15.5920	15.5920	15.5920	15.6430	-1.758%	1,461	+13,639.372%
2022-07-22	16.3900	16.4460	16.3900	15.9230	-3.021%	6,225	+13,397.771%
2022-07-21	16.2680	16.3840	16.2680	16.4190	+0.539%	1,111	+12,990.018%
2022-07-20	15.8300	15.8300	15.8300	16.3310	-12.589%	1,251	+13,060.554%
2022-07-19	18.6560	18.6580	18.6560	18.6830	+20.365%	3,000	+11,403.773%
2022-07-18	15.5360	15.5360	15.5360	15.5220	+3.356%	1,222	+13,746.476%
2022-07-14	14.9260	14.9260	14.9260	15.0180	-1.314%	863	+14,211.160%
2022-07-13	15.3520	15.3520	15.3520	15.2180	-2.261%	3,613	+14,023.078%
2022-07-11	15.8240	15.8240	15.6300	15.5700	-19.087%	5,519	+13,703.789%
2022-07-08	18.8800	18.9640	18.7480	19.2430	+3.741%	5,450	+11,068.997%
2022-07-06	18.6680	18.6680	18.6680	18.5490	+2.679%	615	+11,486.878%
2022-07-05	17.8840	18.0860	17.7400	18.0650	+22.185%	8,506	+11,797.315%
2022-07-01	14.5900	14.7000	14.5900	14.7850	+1.490%	20,016	+14,436.693%
2022-06-30	14.6340	14.6340	14.1860	14.5680	-19.085%	15,328	+14,653.226%
2022-06-29	18.1140	18.1440	18.1140	18.0040	-5.426%	50	+11,837.625%
2022-06-27	19.2460	19.2460	18.8640	19.0370	+0.842%	12,857	+11,189.857%
2022-06-24	18.4360	18.8640	18.4080	18.8780	+5.164%	11,899	+11,284.945%
2022-06-22	17.8680	17.9680	17.8680	17.9510	+23.332%	1,095	+11,872.871%
2022-06-21	14.4380	14.4380	14.4380	14.5550	+2.869%	3,028	+14,666.403%
2022-06-17	13.9800	14.1780	13.9800	14.1490	-19.516%	6,143	+15,090.119%
2022-06-15	17.5200	17.5200	17.5200	17.5800	+22.628%	7,800	+12,125.540%
2022-06-14	14.5700	14.5700	14.5700	14.3360	-17.609%	4,985	+14,891.978%
2022-06-13	17.9180	17.9180	17.3200	17.4000	+7.593%	3,009	+12,252.011%
2022-06-08	16.1940	16.1940	16.1940	16.1720	-18.905%	6,833	+13,189.946%
2022-06-06	20.0250	20.1250	19.9760	19.9420	+2.810%	7,942	+10,677.505%
2022-06-01	19.4720	19.9220	19.4660	19.3970	+0.077%	11,087	+10,980.322%
2022-05-31	19.6000	19.6000	19.5760	19.3820	-2.007%	230	+10,988.897%

.dark-mode .xNzBCF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xNzBCF{ color: #333333; background-color: white; border: 2px solid #333333; }FDNFT DOW JONES INTERNET UCITS ETFstock LSE

FDN
FT DOW JONES INTERNET UCITS ETF
stock LSE