5 DAY PERFORMANCE
-6.27%
1 MONTH PERFORMANCE
-9.70%
3 MONTH PERFORMANCE
-9.85%
6 MONTH PERFORMANCE
-9.59%
YEAR-TO-DATE PERFORMANCE
-8.75%
1 YEAR PERFORMANCE
-6.32%
First Trust Dow Jones Internet Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $243.09 | $245.60 (1.03%) | $245.84 | $239.54 | 1.52 M | $6.35 B |
| 02/05/2026 | $244.65 | $243.31 (-0.55%) | $247.42 | $242.18 | 840.00 K | $6.29 B |
| 02/04/2026 | $253.24 | $248.39 (-1.92%) | $253.24 | $246.40 | 936.22 K | $6.43 B |
| 02/03/2026 | $260.81 | $253.35 (-2.86%) | $261.13 | $250.75 | 365.05 K | $6.55 B |
| 02/02/2026 | $260.54 | $262.06 (0.58%) | $264.13 | $260.22 | 617.80 K | $6.78 B |
| 01/30/2026 | $263.46 | $260.63 (-1.07%) | $264.43 | $259.98 | 544.33 K | $6.55 B |
| 01/29/2026 | $268.33 | $265.37 (-1.1%) | $268.33 | $261.14 | 441.80 K | $6.67 B |
| 01/28/2026 | $269.74 | $266.50 (-1.2%) | $270.57 | $265.78 | 585.60 K | $6.58 B |
| 01/27/2026 | $268.56 | $268.28 (-0.1%) | $268.81 | $266.43 | 406.01 K | $6.62 B |
| 01/26/2026 | $264.46 | $266.49 (0.77%) | $267.76 | $264.32 | 284.47 K | $6.55 B |
| 01/23/2026 | $261.26 | $262.41 (0.44%) | $263.91 | $261.09 | 771.21 K | $6.55 B |
| 01/22/2026 | $260.73 | $261.84 (0.43%) | $262.77 | $260.33 | 429.76 K | $6.54 B |
| 01/21/2026 | $254.84 | $256.92 (0.82%) | $258.30 | $254.00 | 471.30 K | $6.43 B |
| 01/20/2026 | $256.90 | $255.69 (-0.47%) | $259.07 | $255.41 | 279.24 K | $6.40 B |
| 01/16/2026 | $264.87 | $261.63 (-1.22%) | $264.87 | $261.63 | 198.80 K | $6.55 B |
| 01/15/2026 | $265.32 | $263.94 (-0.52%) | $266.02 | $263.60 | 219.52 K | $6.61 B |
| 01/14/2026 | $267.30 | $263.65 (-1.37%) | $267.30 | $261.87 | 316.64 K | $6.60 B |
| 01/13/2026 | $269.05 | $268.16 (-0.33%) | $270.99 | $266.62 | 172.62 K | $6.56 B |
| 01/12/2026 | $267.32 | $269.03 (0.64%) | $269.72 | $267.07 | 234.15 K | $6.58 B |
| 01/09/2026 | $268.92 | $268.88 (-0.01%) | $270.12 | $266.48 | 225.50 K | $6.56 B |
| 01/08/2026 | $271.73 | $269.06 (-0.98%) | $271.73 | $268.37 | 132.80 K | $6.56 B |
| 01/07/2026 | $270.96 | $272.03 (0.39%) | $273.81 | $270.49 | 206.93 K | $6.63 B |
| 01/06/2026 | $269.26 | $271.28 (0.75%) | $271.58 | $268.50 | 384.58 K | $6.54 B |
| 01/05/2026 | $266.92 | $269.30 (0.89%) | $271.34 | $266.92 | 292.80 K | $6.49 B |
| 01/02/2026 | $270.66 | $265.55 (-1.89%) | $270.78 | $264.26 | 260.04 K | $6.84 B |
| 12/31/2025 | $270.99 | $269.18 (-0.67%) | $270.99 | $269.09 | 86.00 K | $6.93 B |
| 12/30/2025 | $271.04 | $271.27 (0.08%) | $272.35 | $271.04 | 150.30 K | $6.98 B |
| 12/29/2025 | $270.95 | $271.78 (0.31%) | $272.68 | $270.64 | 157.10 K | $7.00 B |
| 12/26/2025 | $271.82 | $272.61 (0.29%) | $272.65 | $271.68 | 962.10 K | $7.02 B |
| 12/24/2025 | $271.29 | $272.10 (0.3%) | $272.25 | $270.85 | 157.51 K | $7.00 B |
| 12/23/2025 | $270.76 | $271.78 (0.38%) | $271.93 | $269.65 | 126.42 K | $7.00 B |
| 12/22/2025 | $272.03 | $271.61 (-0.15%) | $272.53 | $270.93 | 132.13 K | $6.99 B |
| 12/19/2025 | $268.57 | $270.37 (0.67%) | $271.75 | $268.56 | 259.11 K | $6.96 B |
| 12/18/2025 | $267.16 | $267.97 (0.3%) | $270.00 | $267.16 | 308.80 K | $6.90 B |
| 12/17/2025 | $269.08 | $264.86 (-1.57%) | $269.74 | $264.54 | 117.32 K | $6.82 B |
| 12/16/2025 | $266.51 | $267.94 (0.54%) | $269.00 | $266.10 | 171.92 K | $6.90 B |
| 12/15/2025 | $270.86 | $267.35 (-1.3%) | $270.86 | $266.67 | 237.60 K | $6.88 B |
| 12/12/2025 | $273.40 | $269.61 (-1.39%) | $273.76 | $268.93 | 912.73 K | $6.94 B |
| 12/11/2025 | $273.00 | $273.32 (0.12%) | $274.33 | $271.72 | 472.52 K | $7.04 B |
| 12/10/2025 | $272.75 | $273.42 (0.25%) | $274.59 | $271.49 | 2.33 M | $6.94 B |
| 12/09/2025 | $271.48 | $273.38 (0.7%) | $273.75 | $270.90 | 119.82 K | $6.94 B |
| 12/08/2025 | $273.86 | $272.50 (-0.5%) | $273.86 | $271.36 | 224.00 K | $6.92 B |
| 12/05/2025 | $270.84 | $273.00 (0.8%) | $274.96 | $270.84 | 212.20 K | $7.49 B |
| 12/04/2025 | $272.57 | $271.53 (-0.38%) | $272.57 | $269.66 | 147.80 K | $7.45 B |
| 12/03/2025 | $270.37 | $271.56 (0.44%) | $272.07 | $269.36 | 226.10 K | $7.45 B |
| 12/02/2025 | $271.11 | $271.64 (0.2%) | $272.53 | $269.96 | 200.60 K | $7.45 B |
| 12/01/2025 | $267.95 | $269.40 (0.54%) | $270.94 | $267.53 | 364.10 K | $7.39 B |
| 11/28/2025 | $268.32 | $270.16 (0.69%) | $270.23 | $268.30 | 523.91 K | $7.41 B |
| 11/26/2025 | $267.68 | $266.82 (-0.32%) | $268.30 | $266.73 | 218.61 K | $7.32 B |
| 11/25/2025 | $264.37 | $267.67 (1.25%) | $268.08 | $262.72 | 362.10 K | $7.34 B |
| 11/24/2025 | $259.52 | $263.46 (1.52%) | $263.64 | $259.52 | 1.02 M | $7.23 B |
| 11/21/2025 | $255.88 | $257.45 (0.61%) | $259.72 | $253.30 | 2.29 M | $7.06 B |
| 11/20/2025 | $267.49 | $255.62 (-4.44%) | $267.49 | $255.22 | 461.90 K | $7.01 B |
| 11/19/2025 | $264.28 | $262.81 (-0.56%) | $265.57 | $260.96 | 478.10 K | $7.21 B |
| 11/18/2025 | $264.08 | $264.30 (0.08%) | $266.62 | $261.16 | 586.94 K | $7.25 B |
| 11/17/2025 | $269.44 | $266.23 (-1.19%) | $271.31 | $264.54 | 250.05 K | $7.30 B |
| 11/14/2025 | $266.27 | $269.33 (1.15%) | $272.19 | $265.19 | 2.17 M | $7.39 B |
| 11/13/2025 | $275.01 | $270.53 (-1.63%) | $275.67 | $270.00 | 2.77 M | $7.42 B |
| 11/12/2025 | $278.30 | $276.05 (-0.81%) | $278.30 | $274.52 | 217.80 K | $7.57 B |
| 11/11/2025 | $275.74 | $277.40 (0.6%) | $277.92 | $275.65 | 1.25 M | $7.61 B |
| 11/10/2025 | $275.72 | $277.15 (0.52%) | $277.81 | $274.76 | 354.21 K | $7.60 B |
| 11/07/2025 | $269.41 | $272.47 (1.14%) | $272.56 | $267.09 | 796.44 K | $7.48 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.
