Dark

FDN
FIRST TRUST DOW JONES INTERNET ETF UTS
stock TSE

Inactive

Jun 11, 2024

22.09CAD+0.091%(+0.02)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-11	22.0900	22.0900	22.0900	22.0900	+0.091%	1,000	0.000%
2024-06-06	22.0500	22.0700	22.0500	22.0700	+2.556%	300	+0.091%
2024-06-04	21.5200	21.5200	21.5200	21.5200	+1.846%	101	+2.649%
2024-05-31	21.1300	21.1300	21.1300	21.1300	-3.029%	100	+4.543%
2024-05-30	21.7900	21.7900	21.7900	21.7900	-3.627%	100	+1.377%
2024-05-23	22.6100	22.6100	22.6100	22.6100	-0.572%	200	-2.300%
2024-05-21	22.8000	22.8000	22.7400	22.7400	0.000%	892	-2.858%
2024-05-17	22.7400	22.7400	22.7400	22.7400	+0.397%	100	-2.858%
2024-05-15	22.6500	22.6500	22.6500	22.6500	+0.981%	1,800	-2.472%
2024-05-13	22.4300	22.4300	22.3900	22.4300	+0.223%	409	-1.516%
2024-05-10	22.3500	22.3800	22.3400	22.3800	-0.401%	1,305	-1.296%
2024-05-09	22.4900	22.4900	22.4700	22.4700	-0.882%	300	-1.691%
2024-05-08	22.6100	22.6700	22.6100	22.6700	-0.352%	400	-2.558%
2024-05-07	22.6500	22.7500	22.6500	22.7500	+0.575%	1,422	-2.901%
2024-05-06	22.5000	22.6200	22.4700	22.6200	+1.984%	900	-2.343%
2024-05-02	22.0900	22.2400	22.0900	22.1800	-0.493%	6,600	-0.406%
2024-05-01	22.2000	22.4000	22.2000	22.2900	+1.874%	920	-0.897%
2024-04-30	22.1400	22.2000	21.8800	21.8800	-0.906%	500	+0.960%
2024-04-29	22.1700	22.1800	22.0200	22.0800	-0.630%	900	+0.045%
2024-04-26	22.2300	22.2300	22.2200	22.2200	+3.061%	500	-0.585%
2024-04-25	21.4100	21.6100	21.4100	21.5600	-1.955%	400	+2.458%
2024-04-24	21.9800	21.9900	21.9800	21.9900	-0.136%	700	+0.455%
2024-04-23	21.9000	22.0200	21.9000	22.0200	+1.568%	600	+0.318%
2024-04-22	21.4500	21.6800	21.4500	21.6800	+0.463%	200	+1.891%
2024-04-19	21.9000	21.9000	21.5700	21.5800	-2.749%	4,800	+2.363%
2024-04-18	22.1400	22.1900	22.1400	22.1900	+0.362%	200	-0.451%
2024-04-17	22.1000	22.1800	22.1000	22.1100	-0.674%	400	-0.090%
2024-04-16	22.2100	22.2600	22.2100	22.2600	-2.068%	500	-0.764%
2024-04-12	22.9700	23.0600	22.7300	22.7300	-1.687%	1,901	-2.816%
2024-04-11	22.9600	23.1200	22.9600	23.1200	+1.626%	200	-4.455%
2024-04-10	22.7000	22.8100	22.7000	22.7500	-0.350%	1,330	-2.901%
2024-04-08	22.8300	22.8300	22.8300	22.8300	+0.352%	1,400	-3.241%
2024-04-05	22.6200	22.7900	22.6200	22.7500	0.000%	1,005	-2.901%
2024-04-04	22.7600	22.7600	22.7500	22.7500	+1.021%	900	-2.901%
2024-04-03	22.5200	22.5800	22.5200	22.5200	-0.705%	1,500	-1.909%
2024-04-01	22.6800	22.6800	22.6800	22.6800	+0.443%	100	-2.601%
2024-03-28	22.5800	22.5800	22.5800	22.5800	+0.177%	100	-2.170%
2024-03-27	22.6000	22.6200	22.5400	22.5400	-1.443%	300	-1.996%
2024-03-26	22.8300	22.8700	22.8200	22.8700	+0.616%	3,000	-3.411%
2024-03-25	22.7400	22.7400	22.6900	22.7300	-0.219%	401	-2.816%
2024-03-22	22.8200	22.8200	22.7200	22.7800	+0.220%	700	-3.029%
2024-03-21	22.7700	22.8600	22.7300	22.7300	+1.022%	1,201	-2.816%
2024-03-20	22.3900	22.5000	22.3900	22.5000	+1.124%	400	-1.822%
2024-03-19	22.1200	22.2500	22.1200	22.2500	+1.136%	2,400	-0.719%
2024-03-15	22.0900	22.0900	21.9900	22.0000	-1.257%	900	+0.409%
2024-03-14	22.3500	22.3500	22.2500	22.2800	+0.952%	2,700	-0.853%
2024-03-11	22.0300	22.0700	22.0300	22.0700	-0.406%	200	+0.091%
2024-03-07	22.1600	22.1600	22.1600	22.1600	+0.544%	200	-0.316%
2024-03-06	22.0400	22.0400	22.0100	22.0400	-2.175%	600	+0.227%
2024-03-04	22.7100	22.7100	22.5100	22.5300	-0.310%	504	-1.953%
2024-03-01	22.5000	22.6000	22.4900	22.6000	+1.300%	1,500	-2.257%
2024-02-29	22.2400	22.3100	22.2400	22.3100	+0.905%	6,300	-0.986%
2024-02-27	22.1600	22.1600	22.1100	22.1100	+0.363%	400	-0.090%
2024-02-26	22.0600	22.0700	22.0300	22.0300	+0.091%	701	+0.272%
2024-02-23	22.1100	22.1100	22.0100	22.0100	+0.456%	400	+0.363%
2024-02-22	21.7900	21.9100	21.7900	21.9100	+2.719%	522	+0.822%
2024-02-21	21.4900	21.4900	21.3300	21.3300	-0.837%	1,010	+3.563%
2024-02-20	21.5200	21.5700	21.5100	21.5100	-2.005%	770	+2.696%
2024-02-16	21.9500	21.9500	21.9500	21.9500	-1.260%	100	+0.638%
2024-02-15	22.1300	22.2400	22.1300	22.2300	+0.225%	900	-0.630%
2024-02-14	22.2400	22.2400	22.0900	22.1800	+0.910%	1,200	-0.406%
2024-02-13	21.9800	21.9800	21.9800	21.9800	-1.169%	400	+0.500%
2024-02-12	22.4600	22.4600	22.2400	22.2400	-0.045%	2,705	-0.674%
2024-02-09	22.2500	22.2500	22.2500	22.2500	+1.228%	200	-0.719%
2024-02-08	21.9800	21.9800	21.9800	21.9800	+0.779%	200	+0.500%
2024-02-07	21.7700	21.8300	21.7700	21.8100	+0.414%	723	+1.284%
2024-02-06	21.6200	21.7200	21.6200	21.7200	-0.504%	222	+1.703%
2024-02-02	21.8300	21.8300	21.8300	21.8300	+3.705%	200	+1.191%
2024-02-01	20.9600	21.0500	20.9600	21.0500	+0.429%	400	+4.941%
2024-01-31	21.2900	21.2900	20.9600	20.9600	-3.276%	4,657	+5.391%
2024-01-30	21.6700	21.6700	21.6700	21.6700	+0.371%	520	+1.938%
2024-01-29	21.5500	21.6000	21.5500	21.5900	+1.457%	1,062	+2.316%
2024-01-26	21.2800	21.2800	21.2800	21.2800	-0.188%	900	+3.806%
2024-01-25	21.3200	21.3200	21.3200	21.3200	-0.094%	308	+3.612%
2024-01-24	21.3800	21.5000	21.3400	21.3400	+1.042%	2,570	+3.515%
2024-01-23	21.1200	21.1200	21.1200	21.1200	-0.095%	100	+4.593%
2024-01-22	21.1400	21.1400	21.1400	21.1400	+1.245%	100	+4.494%
2024-01-19	20.7100	20.8900	20.7000	20.8800	+1.854%	14,205	+5.795%
2024-01-18	20.5000	20.5000	20.5000	20.5000	+0.589%	300	+7.756%
2024-01-17	20.2800	20.3800	20.2800	20.3800	-0.098%	2,600	+8.391%
2024-01-16	20.4700	20.4700	20.3400	20.4000	-0.342%	1,900	+8.284%
2024-01-15	20.4700	20.4700	20.4700	20.4700	0.000%	200	+7.914%
2024-01-12	20.4700	20.4700	20.4700	20.4700	+0.689%	100	+7.914%
2024-01-11	20.5000	20.5000	20.3300	20.3300	+0.445%	1,800	+8.657%
2024-01-09	20.2400	20.2400	20.2400	20.2400	+1.200%	100	+9.140%
2024-01-08	20.0000	20.0000	20.0000	20.0000	+2.197%	200	+10.450%
2024-01-03	19.5700	19.5700	19.5700	19.5700	-2.878%	100	+12.877%
2023-12-27	20.1500	20.1500	20.1500	20.1500	-0.592%	1,735	+9.628%
2023-12-22	20.2600	20.2700	20.2600	20.2700	+0.695%	300	+8.979%
2023-12-21	20.1300	20.1300	20.1300	20.1300	-1.324%	100	+9.737%
2023-12-20	20.4000	20.4000	20.4000	20.4000	+0.394%	500	+8.284%
2023-12-19	20.3200	20.3200	20.3200	20.3200	+0.099%	700	+8.711%
2023-12-18	20.1500	20.3000	20.1400	20.3000	+1.908%	3,135	+8.818%
2023-12-15	19.8800	19.9200	19.8800	19.9200	+0.454%	10,050	+10.894%
2023-12-14	19.8300	19.8300	19.8300	19.8300	+0.967%	1,200	+11.397%
2023-12-13	19.6200	19.6400	19.6200	19.6400	+1.237%	1,600	+12.475%
2023-12-08	19.3700	19.4000	19.3700	19.4000	+2.052%	1,831	+13.866%
2023-12-05	19.0100	19.0100	19.0100	19.0100	+0.158%	4,500	+16.202%
2023-12-04	18.9800	18.9800	18.9800	18.9800	+0.317%	2,600	+16.386%
2023-12-01	18.9200	18.9200	18.9200	18.9200	+1.231%	5,000	+16.755%
2023-11-28	18.4300	18.6900	18.4300	18.6900	+1.027%	10,100	+18.192%
2023-11-14	18.5000	18.5000	18.5000	18.5000	+2.607%	2,523	+19.405%
2023-11-13	18.0300	18.0300	18.0300	18.0300	+0.111%	186	+22.518%
2023-11-08	18.0200	18.0200	18.0100	18.0100	+3.625%	250	+22.654%
2023-11-02	17.3800	17.3800	17.3800	17.3800	+0.929%	300	+27.100%
2023-11-01	17.2900	17.2900	17.2200	17.2200	+2.439%	900	+28.281%
2023-10-27	16.9300	16.9300	16.8100	16.8100	-0.533%	3,400	+31.410%
2023-10-25	16.9100	16.9100	16.9000	16.9000	-6.111%	5,600	+30.710%
2023-10-10	18.0000	18.0000	18.0000	18.0000	+1.294%	500	+22.722%
2023-10-02	17.7600	17.7700	17.7600	17.7700	0.000%	3,500	+24.311%
2023-09-29	17.7700	17.7700	17.7700	17.7700	+2.421%	1,800	+24.311%
2023-09-27	17.3500	17.3500	17.3500	17.3500	-4.144%	400	+27.320%
2023-09-19	18.1000	18.1000	18.1000	18.1000	-0.985%	3,000	+22.044%
2023-09-18	18.2900	18.2900	18.2800	18.2800	-2.869%	1,600	+20.842%
2023-09-12	18.8700	18.8700	18.8200	18.8200	-0.423%	600	+17.375%
2023-09-08	18.9000	18.9000	18.9000	18.9000	+0.053%	600	+16.878%
2023-09-06	18.8500	18.9100	18.8500	18.8900	-0.631%	1,000	+16.940%
2023-09-05	19.0000	19.0100	19.0000	19.0100	+1.225%	3,000	+16.202%
2023-08-31	18.7800	18.7800	18.7700	18.7800	+2.399%	3,400	+17.625%
2023-08-29	18.1700	18.3600	18.1700	18.3400	+1.214%	1,100	+20.447%
2023-08-23	18.1000	18.1200	18.1000	18.1200	+1.855%	2,100	+21.909%
2023-08-21	17.5100	17.7900	17.5100	17.7900	+0.056%	1,737	+24.171%
2023-08-17	17.7700	17.7800	17.7700	17.7800	-1.659%	1,700	+24.241%
2023-08-03	18.1100	18.1100	18.0800	18.0800	-3.367%	4,700	+22.179%
2023-08-01	18.7300	18.7300	18.7100	18.7100	+0.700%	275	+18.065%
2023-07-31	18.5700	18.5800	18.5500	18.5800	+0.432%	2,200	+18.891%
2023-07-28	17.6700	18.5200	17.6700	18.5000	+2.778%	2,730	+19.405%
2023-07-24	18.0000	18.0000	18.0000	18.0000	-0.387%	550	+22.722%
2023-07-20	18.3100	18.4400	18.0700	18.0700	-3.421%	4,300	+22.247%
2023-07-19	18.7100	18.7100	18.7100	18.7100	+2.017%	1,000	+18.065%
2023-07-17	18.3400	18.3400	18.3400	18.3400	-0.380%	810	+20.447%
2023-07-13	18.2000	18.4100	18.2000	18.4100	+2.051%	3,900	+19.989%
2023-07-12	18.0400	18.0400	18.0400	18.0400	+0.670%	300	+22.450%
2023-07-11	17.9200	17.9900	17.9200	17.9200	+1.818%	4,000	+23.270%
2023-07-07	17.6400	17.6400	17.6000	17.6000	-0.452%	1,800	+25.511%
2023-07-04	17.5000	17.6800	17.5000	17.6800	+2.493%	433	+24.943%
2023-06-27	16.9800	17.2500	16.9800	17.2500	+2.071%	300	+28.058%
2023-06-26	16.9000	16.9000	16.9000	16.9000	-1.227%	100	+30.710%
2023-06-22	17.1100	17.1100	17.1100	17.1100	-0.465%	100	+29.106%
2023-06-21	17.5600	17.5600	17.1800	17.1900	-1.715%	700	+28.505%
2023-06-20	17.4900	17.4900	17.4900	17.4900	-0.114%	500	+26.301%
2023-06-19	17.5100	17.5100	17.5100	17.5100	-1.297%	500	+26.156%
2023-06-16	17.7400	17.7400	17.7400	17.7400	+0.113%	550	+24.521%
2023-06-15	17.5800	17.7200	17.5800	17.7200	+1.781%	480	+24.661%
2023-06-14	17.4100	17.4100	17.4100	17.4100	+0.636%	110	+26.881%
2023-06-12	17.2900	17.3000	17.2900	17.3000	-2.094%	300	+27.688%
2023-06-06	17.6600	17.6700	17.6600	17.6700	+0.626%	300	+25.014%
2023-06-05	17.3700	17.5600	17.3700	17.5600	+0.343%	9,200	+25.797%
2023-06-02	17.3800	17.5100	17.3800	17.5000	+2.339%	2,448	+26.229%
2023-05-31	17.1000	17.1000	17.1000	17.1000	-0.233%	107	+29.181%
2023-05-29	17.1400	17.1400	17.1400	17.1400	+0.293%	541	+28.880%
2023-05-26	16.9000	17.1300	16.9000	17.0900	+2.519%	1,053	+29.257%
2023-05-25	16.9000	16.9000	16.5800	16.6700	+0.422%	5,884	+32.513%
2023-05-24	16.5700	16.6000	16.5700	16.6000	+0.667%	252	+33.072%
2023-05-23	16.7100	16.7100	16.4900	16.4900	-0.182%	452	+33.960%
2023-05-19	16.5200	16.5200	16.5200	16.5200	+0.243%	100	+33.717%
2023-05-18	16.4800	16.4800	16.4800	16.4800	+7.572%	600	+34.041%
2023-05-04	15.3200	15.3200	15.3200	15.3200	-1.732%	1,500	+44.191%
2023-04-28	15.5900	15.5900	15.5900	15.5900	+0.193%	100	+41.693%
2023-04-26	15.5600	15.5600	15.5600	15.5600	-0.829%	300	+41.967%
2023-04-05	15.9700	15.9700	15.6900	15.6900	-2.243%	400	+40.790%
2023-04-04	16.0500	16.0500	16.0500	16.0500	+1.262%	900	+37.632%
2023-03-27	15.8500	15.8500	15.8500	15.8500	+0.190%	4,500	+39.369%
2023-03-24	15.8200	15.8200	15.8200	15.8200	+0.063%	1,500	+39.633%
2023-03-23	15.9200	15.9200	15.8100	15.8100	-0.503%	1,725	+39.722%
2023-03-22	15.8900	15.8900	15.8900	15.8900	-0.501%	101	+39.018%
2023-03-21	15.9700	15.9700	15.9700	15.9700	+3.366%	5,000	+38.322%
2023-03-20	15.4500	15.4500	15.4500	15.4500	-1.905%	1,500	+42.977%
2023-03-17	15.7500	15.7500	15.7500	15.7500	+6.635%	200	+40.254%
2023-03-13	14.6400	14.7700	14.6400	14.7700	-0.672%	3,000	+49.560%
2023-03-10	14.9000	14.9000	14.8700	14.8700	-4.923%	4,600	+48.554%
2023-03-07	15.5500	15.6600	15.5500	15.6400	-1.075%	9,019	+41.240%
2023-03-06	15.8100	15.8100	15.8100	15.8100	+4.494%	199	+39.722%
2023-02-23	15.1300	15.1300	15.1300	15.1300	-1.305%	100	+46.001%
2023-02-22	15.3300	15.3300	15.3300	15.3300	-4.247%	200	+44.097%
2023-02-15	16.0000	16.0100	16.0000	16.0100	+4.096%	300	+37.976%
2023-02-13	15.3800	15.3800	15.3800	15.3800	+0.852%	1,500	+43.628%
2023-02-10	15.2500	15.2500	15.2500	15.2500	-3.603%	100	+44.852%
2023-02-09	15.8200	15.8200	15.8200	15.8200	-1.983%	500	+39.633%
2023-02-08	16.1400	16.1400	16.1400	16.1400	+1.255%	100	+36.865%
2023-02-06	16.0600	16.0600	15.9400	15.9400	+6.622%	5,500	+38.582%
2023-01-26	14.9500	14.9500	14.9500	14.9500	+3.317%	500	+47.759%
2023-01-25	14.6200	14.6200	14.4700	14.4700	-2.164%	700	+52.661%
2023-01-23	14.7900	14.7900	14.7900	14.7900	+4.155%	1,502	+49.358%
2023-01-19	14.2000	14.2000	14.2000	14.2000	+1.574%	100	+55.563%
2023-01-12	13.9800	13.9800	13.9800	13.9800	+5.989%	400	+58.011%
2022-12-28	13.1900	13.1900	13.1900	13.1900	-2.441%	603	+67.475%
2022-12-23	13.6400	13.6400	13.5200	13.5200	-2.312%	970	+63.388%
2022-12-21	13.8500	13.8600	13.8400	13.8400	-6.106%	3,000	+59.610%
2022-12-14	14.7400	14.7400	14.7400	14.7400	+1.376%	900	+49.864%
2022-12-13	14.6100	14.9300	14.4800	14.5400	+4.529%	8,431	+51.926%
2022-12-08	13.9100	13.9100	13.9100	13.9100	-4.595%	1,200	+58.807%
2022-12-02	14.5800	14.5800	14.5800	14.5800	0.000%	500	+51.509%
2022-12-01	14.5800	14.5800	14.5800	14.5800	+5.499%	100	+51.509%
2022-11-28	13.8200	13.8200	13.8200	13.8200	-0.647%	100	+59.841%
2022-11-18	14.0100	14.0100	13.9100	13.9100	+0.578%	6,500	+58.807%
2022-11-17	13.8300	13.8300	13.8300	13.8300	+0.217%	123	+59.725%
2022-11-11	13.8000	13.8000	13.8000	13.8000	+7.309%	4,500	+60.072%
2022-11-09	12.9400	12.9400	12.8500	12.8600	0.000%	3,800	+71.773%
2022-11-04	13.0000	13.0000	12.8600	12.8600	-9.309%	5,210	+71.773%
2022-11-01	14.5000	14.5000	14.1800	14.1800	-1.253%	4,650	+55.783%
2022-10-27	14.3600	14.3600	14.3600	14.3600	-1.846%	130	+53.830%
2022-10-26	14.6300	14.6300	14.6300	14.6300	-1.878%	200	+50.991%
2022-10-25	14.8900	14.9100	14.8900	14.9100	+2.123%	3,000	+48.156%
2022-10-20	14.6000	14.6000	14.6000	14.6000	+0.968%	100	+51.301%
2022-10-19	14.4600	14.4600	14.4600	14.4600	+4.783%	4,500	+52.766%
2022-10-14	14.2400	14.2400	13.8000	13.8000	-1.429%	13,101	+60.072%
2022-10-12	14.0000	14.0000	14.0000	14.0000	-2.371%	1,200	+57.786%
2022-10-11	14.3400	14.3400	14.3400	14.3400	-2.648%	750	+54.045%
2022-10-07	14.7300	14.7300	14.7300	14.7300	-0.941%	3,000	+49.966%
2022-10-04	14.8800	14.8800	14.8700	14.8700	+4.645%	7,500	+48.554%
2022-10-03	14.2100	14.2100	14.2100	14.2100	+0.353%	100	+55.454%
2022-09-29	14.1600	14.1600	14.1600	14.1600	+0.640%	707	+56.003%
2022-09-27	14.0700	14.0700	14.0700	14.0700	-0.354%	740	+57.001%
2022-09-26	14.1200	14.1200	14.1200	14.1200	+0.857%	1,041	+56.445%
2022-09-23	13.9200	14.0000	13.9200	14.0000	-4.372%	1,600	+57.786%
2022-09-21	14.5900	14.6400	14.5900	14.6400	+0.757%	1,235	+50.888%
2022-09-20	14.6200	14.6200	14.5300	14.5300	-5.404%	2,812	+52.030%
2022-09-12	15.3600	15.3600	15.3600	15.3600	+4.990%	1,560	+43.815%
2022-09-01	14.6300	14.6300	14.6300	14.6300	-2.726%	190	+50.991%
2022-08-29	15.0400	15.0400	15.0400	15.0400	-7.103%	239	+46.875%
2022-08-17	16.1900	16.1900	16.1900	16.1900	0.000%	229	+36.442%
2022-08-16	16.1900	16.1900	16.1900	16.1900	0.000%	208	+36.442%
2022-08-15	16.1900	16.1900	16.1900	16.1900	+0.434%	202	+36.442%
2022-08-12	16.1200	16.1200	16.1200	16.1200	+2.155%	315	+37.035%
2022-08-11	15.7800	15.7800	15.7800	15.7800	-1.190%	257	+39.987%
2022-08-10	15.9700	15.9700	15.9700	15.9700	+2.899%	173	+38.322%
2022-08-03	15.0600	15.5200	15.0600	15.5200	+7.034%	1,910	+42.332%
2022-07-27	14.5000	14.5000	14.5000	14.5000	+3.943%	250	+52.345%
2022-07-19	13.9500	13.9500	13.9500	13.9500	0.000%	1,300	+58.351%
2022-07-18	13.9500	13.9500	13.9500	13.9500	+3.028%	153	+58.351%
2022-07-04	13.5400	13.5400	13.5400	13.5400	+1.045%	1,022	+63.146%
2022-06-30	13.4000	13.4000	13.4000	13.4000	-2.118%	100	+64.851%
2022-06-29	13.6900	13.6900	13.6900	13.6900	+0.293%	373	+61.359%
2022-06-22	13.6500	13.6500	13.6500	13.6500	+1.714%	100	+61.832%
2022-06-21	13.4200	13.4200	13.4200	13.4200	+0.075%	100	+64.605%
2022-06-20	13.1300	13.4100	13.1300	13.4100	+0.075%	1,812	+64.728%
2022-06-17	13.4300	13.4300	13.3900	13.4000	+2.212%	2,700	+64.851%
2022-06-14	13.1100	13.1100	13.1100	13.1100	-0.757%	234	+68.497%
2022-06-13	13.5000	13.5000	13.1600	13.2100	-9.022%	803	+67.222%
2022-06-07	14.5200	14.5200	14.5200	14.5200	-1.493%	115	+52.135%
2022-06-03	14.7400	14.7400	14.7400	14.7400	-1.536%	5,000	+49.864%
2022-06-02	14.9700	14.9700	14.9700	14.9700	+0.537%	100	+47.562%
2022-05-30	14.8900	14.8900	14.8900	14.8900	+1.986%	138	+48.355%
2022-05-27	14.3900	14.6000	14.3900	14.6000	+3.035%	452	+51.301%
2022-05-26	13.9700	14.1700	13.9700	14.1700	+4.963%	641	+55.893%
2022-05-24	13.5400	13.5400	13.5000	13.5000	-2.948%	1,101	+63.630%
2022-05-20	13.9700	13.9700	13.9100	13.9100	-7.081%	2,715	+58.807%
2022-05-17	15.0000	15.0000	14.9700	14.9700	-0.861%	3,389	+47.562%
2022-05-13	14.9200	15.1000	14.9200	15.1000	+6.188%	3,400	+46.291%
2022-05-12	14.2300	14.2300	14.2200	14.2200	-6.693%	3,035	+55.345%
2022-05-10	15.2400	15.2400	15.2400	15.2400	-3.483%	3,071	+44.948%
2022-05-05	15.7900	15.7900	15.7900	15.7900	-2.290%	561	+39.899%
2022-05-04	16.0000	16.1600	16.0000	16.1600	-2.120%	3,265	+36.696%
2022-05-03	16.5500	16.5500	16.5000	16.5100	+0.548%	3,705	+33.798%
2022-05-02	16.2700	16.4200	16.2700	16.4200	-1.500%	2,901	+34.531%
2022-04-29	16.7600	16.7600	16.6700	16.6700	+2.270%	1,910	+32.513%
2022-04-27	16.4400	16.6900	16.3000	16.3000	-3.835%	2,269	+35.521%
2022-04-25	16.7100	17.0000	16.7100	16.9500	+0.773%	3,560	+30.324%
2022-04-22	17.0600	17.0600	16.8200	16.8200	-0.178%	5,101	+31.332%
2022-04-21	17.6100	17.6100	16.8500	16.8500	-3.161%	1,833	+31.098%
2022-04-20	17.4000	17.4000	17.4000	17.4000	-1.972%	1,001	+26.954%
2022-04-18	17.7500	17.7500	17.7500	17.7500	-2.473%	514	+24.451%
2022-04-14	18.5600	18.5600	18.2000	18.2000	-1.781%	2,443	+21.374%
2022-04-08	18.7100	18.7100	18.5300	18.5300	-6.082%	793	+19.212%
2022-03-30	19.7300	19.7300	19.7300	19.7300	+0.254%	100	+11.961%
2022-03-29	19.6800	19.6800	19.6800	19.6800	+2.714%	5,001	+12.246%
2022-03-28	18.8100	19.1600	18.8100	19.1600	+1.807%	3,315	+15.292%
2022-03-25	18.7600	18.8200	18.7600	18.8200	-0.791%	1,160	+17.375%
2022-03-23	18.9500	19.0700	18.9500	18.9700	-1.761%	10,600	+16.447%
2022-03-22	18.9900	19.3100	18.8500	19.3100	+3.152%	1,668	+14.397%
2022-03-21	19.2000	19.2000	18.7200	18.7200	-1.474%	643	+18.002%
2022-03-18	19.0000	19.0000	19.0000	19.0000	+6.027%	1,122	+16.263%
2022-03-16	17.9800	17.9800	17.7000	17.9200	+3.166%	6,136	+23.270%
2022-03-15	17.1100	17.3700	17.1100	17.3700	+2.176%	2,989	+27.173%
2022-03-14	17.0600	17.0600	17.0000	17.0000	-3.683%	1,304	+29.941%
2022-03-11	17.9800	17.9800	17.6500	17.6500	-1.176%	2,963	+25.156%
2022-03-10	18.2000	18.2000	17.8000	17.8600	+0.733%	5,396	+23.684%
2022-03-08	17.5500	17.7300	17.5500	17.7300	+0.340%	3,143	+24.591%
2022-03-07	17.6700	17.6700	17.6700	17.6700	-2.965%	4,807	+25.014%
2022-03-04	18.2100	18.2100	18.2100	18.2100	-6.423%	270	+21.307%
2022-03-01	19.3200	19.4600	19.3200	19.4600	+0.881%	4,700	+13.515%
2022-02-28	19.2000	19.2900	19.2000	19.2900	+1.956%	203	+14.515%
2022-02-24	17.8700	18.9200	17.8700	18.9200	+2.270%	6,285	+16.755%
2022-02-23	18.6000	18.6000	18.5000	18.5000	-1.596%	738	+19.405%
2022-02-22	18.8800	18.8800	18.8000	18.8000	-1.519%	3,655	+17.500%
2022-02-18	19.0000	19.0900	19.0000	19.0900	-1.496%	400	+15.715%
2022-02-17	19.4300	19.4300	19.3500	19.3800	-2.121%	11,395	+13.983%
2022-02-16	19.8500	19.8500	19.8000	19.8000	-15.021%	4,045	+11.566%
2022-01-04	23.3000	23.3000	23.3000	23.3000	-2.876%	726	-5.193%
2021-12-23	23.9900	23.9900	23.9900	23.9900	+1.181%	200	-7.920%
2021-12-21	23.7100	23.7100	23.7100	23.7100	+2.552%	100	-6.833%
2021-12-20	23.2000	23.2000	23.1200	23.1200	-0.773%	4,427	-4.455%
2021-12-17	23.3000	23.3000	23.3000	23.3000	+0.909%	1,004	-5.193%
2021-12-14	23.0900	23.0900	23.0900	23.0900	-1.953%	2,078	-4.331%
2021-12-10	23.5500	23.5500	23.5500	23.5500	-0.381%	175	-6.200%
2021-12-08	23.6400	23.6400	23.6400	23.6400	+0.212%	4,005	-6.557%
2021-12-07	23.6200	23.6600	23.5900	23.5900	+0.383%	6,001	-6.359%
2021-12-01	23.5000	23.5000	23.5000	23.5000	-3.053%	301	-6.000%
2021-11-30	24.2000	24.2400	24.2000	24.2400	-2.061%	2,106	-8.870%
2021-11-29	24.7500	24.7500	24.7500	24.7500	+1.559%	150	-10.747%
2021-11-26	24.5600	24.5600	24.3700	24.3700	+0.827%	700	-9.356%
2021-11-23	24.1700	24.1700	24.1700	24.1700	-4.955%	275	-8.606%
2021-11-15	25.4300	25.4300	25.4300	25.4300	+1.436%	1,000	-13.134%
2021-11-12	25.0700	25.0700	25.0700	25.0700	-0.120%	800	-11.887%
2021-11-11	25.1000	25.1000	25.1000	25.1000	-1.298%	2,004	-11.992%
2021-11-08	25.4300	25.4300	25.4300	25.4300	+0.993%	8,085	-13.134%
2021-11-05	25.1900	25.1900	25.1800	25.1800	+2.192%	1,403	-12.272%
2021-11-03	24.6400	24.6400	24.6400	24.6400	+0.285%	1,640	-10.349%
2021-11-01	24.5700	24.5700	24.5700	24.5700	-0.365%	212	-10.094%
2021-10-29	24.6600	24.6600	24.6600	24.6600	+0.694%	255	-10.422%
2021-10-28	24.3200	24.4900	24.3200	24.4900	-1.647%	2,492	-9.800%
2021-10-26	24.9000	24.9000	24.9000	24.9000	-0.320%	585	-11.285%
2021-10-25	24.8200	24.9800	24.8200	24.9800	-1.148%	6,000	-11.569%
2021-10-20	25.2700	25.2700	25.2700	25.2700	+2.101%	2,071	-12.584%
2021-10-13	24.7500	24.7500	24.7500	24.7500	-0.921%	2,000	-10.747%
2021-10-07	24.9800	24.9800	24.9800	24.9800	+4.083%	355	-11.569%
2021-10-04	24.0000	24.0000	23.9800	24.0000	-4.192%	1,017	-7.958%
2021-09-29	25.2100	25.2100	24.9700	25.0500	-2.907%	6,104	-11.816%
2021-09-23	25.7500	25.8000	25.7500	25.8000	+0.311%	3,013	-14.380%
2021-09-22	25.7200	25.7200	25.7200	25.7200	-0.426%	2,040	-14.114%
2021-09-20	25.8300	25.8300	25.8300	25.8300	-0.997%	4,252	-14.479%
2021-09-03	26.0900	26.0900	26.0900	26.0900	-0.458%	358	-15.332%
2021-08-30	26.2100	26.2100	26.2100	26.2100	+1.080%	112	-15.719%
2021-08-27	25.9300	25.9300	25.9300	25.9300	+0.309%	434	-14.809%
2021-08-26	25.8500	25.8500	25.8500	25.8500	+0.977%	375	-14.545%
2021-08-25	25.6000	25.6000	25.6000	25.6000	+3.018%	347	-13.711%
2021-08-19	24.8500	24.8500	24.8500	24.8500	-0.679%	450	-11.107%
2021-08-13	25.0200	25.0200	25.0200	25.0200	-0.279%	181	-11.711%
2021-08-04	25.0900	25.0900	25.0900	25.0900	0.000%	307	-11.957%
2021-07-30	24.9800	25.0900	24.9800	25.0900	-3.500%	5,874	-11.957%
2021-07-28	26.0000	26.0000	26.0000	26.0000	-0.498%	175	-15.038%
2021-07-26	26.1300	26.1300	26.1300	26.1300	-0.419%	106	-15.461%
2021-07-23	26.2500	26.2500	26.2400	26.2400	+2.660%	301	-15.816%
2021-07-22	25.5600	25.5600	25.5600	25.5600	+1.955%	100	-13.576%
2021-07-19	25.0700	25.0700	25.0700	25.0700	-0.397%	1,002	-11.887%
2021-07-16	25.0500	25.1700	25.0500	25.1700	-1.022%	5,000	-12.237%
2021-07-14	25.4300	25.4300	25.4300	25.4300	-0.548%	4,142	-13.134%
2021-07-13	25.6400	25.7100	25.5300	25.5700	-0.117%	6,292	-13.610%
2021-07-12	25.9100	25.9100	25.6000	25.6000	-0.273%	1,269	-13.711%
2021-07-09	25.4100	25.6700	25.4100	25.6700	+0.391%	4,427	-13.946%
2021-07-06	25.7400	25.7400	25.5700	25.5700	+1.670%	5,125	-13.610%
2021-07-02	25.3300	25.3300	25.1500	25.1500	-0.278%	454	-12.167%
2021-06-29	25.2200	25.2200	25.2200	25.2200	+1.285%	4,000	-12.411%
2021-06-24	24.9000	24.9000	24.9000	24.9000	+1.467%	501	-11.285%
2021-06-22	24.5600	24.5600	24.5400	24.5400	+0.822%	8,001	-9.984%
2021-06-21	24.3400	24.3400	24.3400	24.3400	-0.694%	10,001	-9.244%
2021-06-18	24.4100	24.5600	24.4100	24.5100	+0.574%	5,460	-9.874%
2021-06-17	24.3200	24.3700	24.3200	24.3700	+2.827%	2,500	-9.356%
2021-06-16	23.7000	23.7000	23.7000	23.7000	+0.127%	388	-6.793%
2021-06-15	23.6700	23.6700	23.6700	23.6700	-0.337%	3,469	-6.675%
2021-06-14	23.6800	23.7500	23.6800	23.7500	+0.465%	1,505	-6.989%
2021-06-11	23.5700	23.6400	23.5700	23.6400	+0.982%	9,000	-6.557%
2021-06-10	23.3700	23.4100	23.3700	23.4100	+1.783%	10,000	-5.639%
2021-06-07	23.0000	23.0000	23.0000	23.0000	+2.177%	118	-3.957%
2021-06-03	22.4300	22.5100	22.4300	22.5100	-0.442%	450	-1.866%
2021-06-02	22.6200	22.6600	22.5900	22.6100	-0.133%	3,930	-2.300%
2021-06-01	22.6400	22.6400	22.6400	22.6400	+0.221%	165	-2.429%
2021-05-27	22.4300	22.5900	22.4300	22.5900	-0.441%	3,045	-2.213%
2021-05-26	22.6200	22.6900	22.6200	22.6900	+1.204%	8,632	-2.644%
2021-05-25	22.4200	22.4200	22.4200	22.4200	+1.632%	105	-1.472%
2021-05-21	22.0900	22.0900	22.0600	22.0600	-0.091%	6,601	+0.136%
2021-05-20	21.8300	22.1200	21.8200	22.0800	+2.270%	18,140	+0.045%
2021-05-19	21.3200	21.5900	21.2200	21.5900	-0.369%	13,685	+2.316%
2021-05-14	21.3700	21.6700	21.3300	21.6700	+1.737%	9,515	+1.938%
2021-05-13	21.5700	21.5700	21.2900	21.3000	+0.614%	1,908	+3.709%
2021-05-12	21.4300	21.5100	21.1700	21.1700	-2.845%	49,605	+4.346%
2021-05-11	21.1600	21.8000	21.1600	21.7900	+0.926%	6,542	+1.377%
2021-05-10	21.7400	21.7400	21.5900	21.5900	-3.184%	6,163	+2.316%
2021-05-07	22.2500	22.3700	22.2500	22.3000	+2.294%	5,313	-0.942%

.dark-mode .qL0mbn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qL0mbn{ color: #333333; background-color: white; border: 2px solid #333333; }FDNFIRST TRUST DOW JONES INTERNET ETF UTSstock TSE

FDN
FIRST TRUST DOW JONES INTERNET ETF UTS
stock TSE