FDND Historical Prices
BATS: FDNDFirst TrustDerivative IncomeETFUSD
23.36+0.5074 (+2.22%)
At close: Oct 9, 2:36 PM ET · Delayed 15 min
FDND price history
The price history for FT Vest Dow Jones Internet & Target Income (FDND) on this page begins on March 18, 2024, when the stock closed at $20.41; it most recently closed at $23.36 on October 5, 2026. The highest price in this record is $24.79, reached on September 15, 2025; the latest close is 5.8% below that peak. Over roughly 3 years the share price changed +14.5%, a 5.4% compound annual price return (excluding dividends).
In the last 12 months alone, FDND has lost 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FDND returns
1 week
+3.43%
1 month
+3.65%
3 months
+6.77%
6 months
+16.95%
Year to date
+3.74%
1 year
-1.18%
FDND price return, excluding dividends.
FDND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.36 | +5.26% |
| 2025 | 22.19 | -1.63% |
| 2024* | 22.56 | +10.54% |
FDND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.35 | 23.36 | 23.33 | 23.36 | +2.22% | |
| 22.95 | 22.88 | 22.85 | 22.85 | -0.50% | |
| 22.77 | 22.97 | 22.77 | 22.97 | +1.05% | |
| 22.73 | 22.73 | 22.73 | 22.73 | +0.63% | |
| 22.56 | 22.60 | 22.54 | 22.58 | +0.72% | |
| 22.27 | 22.42 | 22.27 | 22.42 | +0.20% | |
| 22.38 | 22.38 | 22.38 | 22.38 | +0.40% | |
| 22.20 | 22.29 | 22.16 | 22.29 | +0.67% | |
| 22.29 | 22.29 | 22.14 | 22.14 | -1.91% | |
| 22.57 | 22.57 | 22.57 | 22.57 | -0.47% | |
| 22.68 | 22.68 | 22.68 | 22.68 | +0.11% | |
| 22.65 | 22.65 | 22.65 | 22.65 | -0.86% | |
| 23.12 | 23.18 | 22.85 | 22.85 | -1.38% | |
| 23.11 | 23.17 | 23.11 | 23.17 | +2.62% | |
| 22.71 | 22.72 | 22.58 | 22.58 | -1.27% | |
| 22.80 | 22.93 | 22.80 | 22.87 | +1.02% | |
| 22.86 | 22.91 | 22.64 | 22.64 | -0.48% | |
| 22.75 | 22.75 | 22.75 | 22.75 | -0.92% | |
| 22.76 | 22.96 | 22.76 | 22.96 | +1.43% | |
| 22.64 | 22.64 | 22.64 | 22.64 | +1.18% | |
| 22.37 | 22.37 | 22.37 | 22.37 | -0.72% | |
| 22.52 | 22.54 | 22.52 | 22.54 | +0.08% | |
| 22.52 | 22.52 | 22.52 | 22.52 | -1.05% | |
| 22.78 | 22.79 | 22.76 | 22.76 | -0.78% | |
| 22.93 | 22.93 | 22.93 | 22.93 | +2.00% | |
| 22.48 | 22.48 | 22.48 | 22.48 | +0.15% | |
| 22.45 | 22.45 | 22.45 | 22.45 | -1.87% | |
| 22.88 | 22.88 | 22.88 | 22.88 | -0.58% | |
| 23.03 | 23.10 | 23.01 | 23.01 | +0.29% | |
| 22.93 | 22.95 | 22.93 | 22.95 | +1.78% | |
| 22.54 | 22.54 | 22.54 | 22.54 | +0.35% | |
| 22.45 | 22.47 | 22.45 | 22.47 | +0.28% | |
| 22.36 | 22.47 | 22.36 | 22.40 | -0.03% | |
| 22.41 | 22.41 | 22.41 | 22.41 | +0.34% | |
| 22.42 | 22.42 | 22.34 | 22.34 | -0.76% | |
| 22.61 | 22.61 | 22.51 | 22.51 | +0.91% | |
| 22.41 | 22.41 | 22.30 | 22.30 | -0.94% | |
| 22.64 | 22.64 | 22.52 | 22.52 | -1.54% | |
| 22.99 | 22.99 | 22.87 | 22.87 | -1.23% | |
| 23.02 | 23.15 | 23.02 | 23.15 | +1.26% | |
| 22.90 | 22.90 | 22.87 | 22.87 | +0.22% | |
| 23.00 | 23.00 | 22.82 | 22.82 | -0.88% | |
| 22.75 | 23.02 | 22.75 | 23.02 | +1.19% | |
| 22.76 | 22.76 | 22.75 | 22.75 | +2.06% | |
| 22.29 | 22.29 | 22.29 | 22.29 | -1.32% | |
| 22.61 | 22.61 | 22.59 | 22.59 | -0.15% | |
| 22.32 | 22.63 | 22.26 | 22.62 | +1.40% | |
| 22.35 | 22.36 | 22.28 | 22.31 | +3.22% | |
| 21.64 | 21.68 | 21.61 | 21.61 | +2.22% | |
| 20.89 | 21.14 | 20.85 | 21.14 | +0.03% | |
| 21.29 | 21.29 | 21.13 | 21.13 | -0.16% | |
| 21.17 | 21.17 | 21.17 | 21.17 | +1.67% | |
| 20.75 | 20.82 | 20.48 | 20.82 | +1.87% | |
| 20.49 | 20.50 | 20.44 | 20.44 | +0.50% | |
| 20.40 | 20.42 | 20.34 | 20.34 | -2.49% | |
| 20.86 | 20.88 | 20.85 | 20.86 | -1.73% | |
| 21.31 | 21.31 | 21.18 | 21.23 | -1.10% | |
| 21.46 | 21.46 | 21.46 | 21.46 | +0.10% | |
| 21.18 | 21.44 | 21.18 | 21.44 | -0.92% | |
| 21.77 | 21.83 | 21.64 | 21.64 | -1.53% | |
| 21.87 | 21.97 | 21.87 | 21.97 | +0.64% | |
| 21.80 | 21.89 | 21.80 | 21.83 | +0.29% | |
| 21.80 | 21.83 | 21.77 | 21.77 | -0.48% | |
| 21.88 | 21.92 | 21.88 | 21.88 | +0.26% | |
| 21.66 | 21.82 | 21.66 | 21.82 | +1.57% | |
| 21.39 | 21.48 | 21.39 | 21.48 | -0.26% | |
| 21.54 | 21.54 | 21.54 | 21.54 | +0.68% | |
| 21.40 | 21.42 | 21.40 | 21.40 | +1.11% | |
| 21.16 | 21.16 | 21.16 | 21.16 | -0.71% | |
| 21.07 | 21.40 | 21.07 | 21.31 | +1.94% | |
| 20.84 | 20.91 | 20.84 | 20.91 | +0.08% | |
| 21.04 | 21.04 | 20.89 | 20.89 | +1.93% | |
| 20.35 | 20.50 | 20.35 | 20.50 | +1.41% | |
| 20.30 | 20.30 | 20.19 | 20.21 | -1.95% | |
| 20.86 | 20.88 | 20.61 | 20.61 | +0.02% | |
| 20.45 | 20.76 | 20.45 | 20.61 | -0.45% | |
| 20.95 | 20.95 | 20.58 | 20.70 | -2.07% | |
| 20.84 | 21.14 | 20.84 | 21.14 | +1.00% | |
| 21.33 | 21.36 | 20.93 | 20.93 | -2.90% | |
| 21.51 | 21.56 | 21.51 | 21.56 | +0.20% | |
| 21.40 | 21.67 | 21.40 | 21.51 | +2.22% | |
| 21.73 | 22.97 | 21.00 | 21.04 | -0.31% | |
| 21.04 | 21.11 | 21.04 | 21.11 | +0.53% | |
| 21.15 | 21.21 | 21.00 | 21.00 | -1.61% | |
| 21.55 | 21.55 | 20.94 | 21.34 | -0.96% | |
| 21.61 | 21.65 | 21.55 | 21.55 | -0.68% | |
| 21.97 | 21.97 | 21.67 | 21.70 | -3.15% | |
| 22.47 | 22.47 | 22.34 | 22.40 | +0.44% | |
| 22.36 | 22.37 | 22.30 | 22.30 | -1.99% | |
| 22.79 | 22.80 | 22.73 | 22.76 | -1.41% | |
| 23.00 | 23.08 | 23.00 | 23.08 | +2.36% | |
| 22.41 | 22.58 | 22.41 | 22.55 | +1.57% | |
| 22.19 | 22.25 | 22.19 | 22.20 | +1.52% | |
| 21.92 | 21.96 | 21.87 | 21.87 | +0.23% | |
| 21.85 | 21.85 | 21.82 | 21.82 | -0.21% | |
| 21.93 | 21.93 | 21.85 | 21.86 | +0.81% | |
| 21.69 | 21.69 | 21.69 | 21.69 | +0.30% | |
| 21.54 | 21.62 | 21.54 | 21.62 | +0.53% | |
| 21.51 | 21.51 | 21.51 | 21.51 | -1.02% | |
| 21.56 | 21.73 | 21.56 | 21.73 | +0.82% | |
| 21.55 | 21.55 | 21.55 | 21.55 | +0.25% | |
| 21.60 | 21.62 | 21.48 | 21.50 | +1.21% | |
| 21.11 | 21.31 | 21.11 | 21.24 | +0.62% | |
| 21.03 | 21.11 | 21.00 | 21.11 | -0.17% | |
| 21.26 | 21.26 | 21.15 | 21.15 | -1.52% | |
| 21.47 | 21.47 | 21.47 | 21.47 | -1.22% | |
| 21.65 | 21.74 | 21.65 | 21.74 | +1.09% | |
| 21.45 | 21.51 | 21.36 | 21.51 | -0.55% | |
| 21.61 | 21.69 | 21.61 | 21.63 | -0.23% | |
| 21.68 | 21.68 | 21.68 | 21.68 | +0.70% | |
| 21.61 | 21.61 | 21.51 | 21.53 | +0.95% | |
| 20.98 | 21.39 | 20.89 | 21.32 | +0.49% | |
| 21.04 | 21.22 | 21.04 | 21.22 | +0.78% | |
| 21.14 | 21.14 | 21.04 | 21.05 | -1.25% | |
| 21.31 | 21.37 | 21.25 | 21.32 | +0.16% | |
| 21.26 | 21.33 | 21.24 | 21.29 | +1.02% | |
| 21.16 | 21.16 | 20.98 | 21.07 | -2.03% | |
| 21.41 | 21.51 | 21.41 | 21.51 | +0.62% | |
| 21.42 | 21.42 | 21.38 | 21.38 | -0.78% | |
| 21.34 | 21.57 | 21.34 | 21.54 | +0.38% | |
| 21.48 | 21.53 | 21.46 | 21.46 | +0.47% | |
| 21.36 | 21.44 | 21.23 | 21.36 | +0.83% | |
| 21.05 | 21.19 | 21.05 | 21.19 | +2.01% | |
| 20.61 | 20.82 | 20.61 | 20.77 | +1.58% | |
| 19.93 | 20.44 | 19.93 | 20.44 | +2.36% | |
| 20.05 | 20.05 | 19.91 | 19.97 | -0.98% | |
| 20.15 | 20.17 | 20.05 | 20.17 | -0.76% | |
| 20.63 | 20.63 | 20.33 | 20.33 | +2.16% | |
| 19.83 | 19.90 | 19.81 | 19.90 | +0.49% | |
| 19.75 | 19.80 | 19.75 | 19.80 | +0.31% | |
| 19.26 | 19.74 | 19.26 | 19.74 | +1.24% | |
| 19.58 | 19.61 | 19.49 | 19.50 | +0.74% | |
| 18.98 | 19.35 | 18.98 | 19.35 | +3.14% | |
| 18.91 | 18.98 | 18.76 | 18.76 | -0.21% | |
| 18.88 | 18.90 | 18.76 | 18.80 | -2.85% | |
| 19.46 | 19.46 | 19.35 | 19.35 | -2.64% | |
| 19.97 | 19.97 | 19.85 | 19.88 | +0.86% | |
| 19.73 | 19.78 | 19.71 | 19.71 | -2.31% | |
| 20.21 | 20.29 | 20.16 | 20.18 | +1.97% | |
| 19.79 | 19.79 | 19.79 | 19.79 | -1.70% | |
| 19.98 | 20.13 | 19.94 | 20.13 | -0.52% | |
| 20.23 | 20.23 | 20.23 | 20.23 | -0.55% | |
| 20.43 | 20.44 | 20.34 | 20.34 | +0.66% | |
| 20.15 | 20.21 | 20.15 | 20.21 | +1.23% | |
| 20.19 | 20.19 | 19.97 | 19.97 | -0.40% | |
| 20.05 | 20.05 | 20.05 | 20.05 | -1.67% | |
| 20.42 | 20.42 | 20.31 | 20.39 | -0.07% | |
| 20.35 | 20.57 | 20.35 | 20.40 | -0.57% | |
| 20.15 | 20.52 | 20.15 | 20.52 | +0.20% | |
| 20.46 | 20.50 | 20.45 | 20.48 | -1.13% | |
| 20.63 | 20.71 | 20.63 | 20.71 | +0.99% | |
| 20.52 | 20.53 | 20.51 | 20.51 | +1.96% | |
| 19.99 | 20.15 | 19.99 | 20.11 | -0.15% | |
| 20.10 | 20.20 | 20.10 | 20.14 | -0.34% | |
| 19.85 | 20.21 | 19.85 | 20.21 | +0.50% | |
| 19.89 | 20.11 | 19.89 | 20.11 | +1.22% | |
| 19.61 | 19.87 | 19.61 | 19.87 | +2.22% | |
| 19.16 | 19.45 | 19.16 | 19.44 | +1.62% | |
| 19.03 | 19.13 | 18.99 | 19.13 | -3.09% | |
| 19.75 | 19.91 | 19.74 | 19.74 | -0.35% | |
| 19.79 | 19.90 | 19.64 | 19.80 | -0.62% | |
| 19.90 | 19.96 | 19.81 | 19.93 | +1.30% | |
| 19.72 | 19.72 | 19.51 | 19.67 | -0.25% | |
| 19.59 | 19.78 | 19.50 | 19.72 | +0.80% | |
| 19.60 | 19.66 | 19.53 | 19.57 | -3.45% | |
| 20.74 | 20.74 | 20.20 | 20.26 | -2.03% | |
| 20.76 | 20.79 | 20.68 | 20.68 | +0.10% | |
| 20.29 | 20.66 | 20.29 | 20.66 | +0.94% | |
| 20.15 | 20.47 | 20.15 | 20.47 | +1.01% | |
| 20.24 | 20.52 | 20.18 | 20.27 | -2.05% | |
| 20.75 | 20.81 | 20.53 | 20.69 | -1.83% | |
| 21.23 | 21.23 | 21.02 | 21.08 | -3.32% | |
| 21.96 | 21.96 | 21.80 | 21.80 | +0.62% | |
| 21.92 | 21.92 | 21.67 | 21.67 | -1.64% | |
| 21.86 | 22.03 | 21.73 | 22.03 | -0.38% | |
| 22.11 | 22.11 | 22.11 | 22.11 | -0.61% | |
| 22.28 | 22.28 | 22.25 | 22.25 | +0.57% | |
| 21.99 | 22.19 | 21.99 | 22.12 | +1.57% | |
| 21.83 | 21.83 | 21.78 | 21.78 | +0.23% | |
| 21.67 | 21.73 | 21.67 | 21.73 | +1.89% | |
| 21.12 | 21.38 | 21.12 | 21.32 | -0.20% | |
| 21.51 | 21.64 | 21.37 | 21.37 | -2.28% | |
| 22.08 | 22.08 | 21.87 | 21.87 | -0.75% | |
| 22.12 | 22.12 | 22.03 | 22.03 | +0.15% | |
| 22.19 | 22.23 | 21.92 | 22.00 | -1.44% | |
| 22.47 | 22.47 | 22.26 | 22.32 | -0.49% | |
| 22.37 | 22.45 | 22.37 | 22.43 | +0.04% | |
| 22.46 | 22.46 | 22.40 | 22.42 | -0.26% | |
| 22.50 | 22.50 | 22.48 | 22.48 | -0.97% | |
| 22.77 | 22.79 | 22.70 | 22.70 | +0.23% | |
| 22.53 | 22.68 | 22.53 | 22.65 | +0.62% | |
| 22.61 | 22.61 | 22.51 | 22.51 | +1.42% | |
| 22.60 | 22.60 | 22.18 | 22.19 | -1.44% | |
| 22.69 | 22.69 | 22.52 | 22.52 | -0.74% | |
| 22.75 | 22.75 | 22.66 | 22.69 | -0.04% | |
| 22.61 | 22.70 | 22.61 | 22.70 | -0.24% | |
| 22.75 | 22.75 | 22.75 | 22.75 | +0.17% | |
| 22.71 | 22.71 | 22.71 | 22.71 | +0.04% | |
| 22.65 | 22.70 | 22.65 | 22.70 | +0.09% | |
| 22.68 | 22.68 | 22.68 | 22.68 | +0.30% | |
| 22.68 | 22.72 | 22.61 | 22.61 | +0.89% | |
| 22.38 | 22.41 | 22.38 | 22.41 | +1.23% | |
| 22.48 | 22.48 | 22.14 | 22.14 | -1.25% | |
| 22.32 | 22.42 | 22.30 | 22.42 | +0.37% | |
| 22.38 | 22.38 | 22.34 | 22.34 | -0.85% | |
| 22.60 | 22.60 | 22.53 | 22.53 | -1.83% | |
| 22.96 | 23.00 | 22.95 | 22.95 | -0.03% | |
| 22.89 | 22.96 | 22.89 | 22.96 | -0.01% | |
| 23.00 | 23.01 | 22.96 | 22.96 | +0.33% | |
| 22.91 | 22.98 | 22.88 | 22.88 | -0.14% | |
| 22.93 | 22.93 | 22.89 | 22.92 | +0.46% | |
| 22.82 | 22.82 | 22.75 | 22.81 | -0.04% | |
| 22.78 | 22.87 | 22.78 | 22.82 | -0.07% | |
| 22.82 | 22.84 | 22.75 | 22.84 | +0.91% | |
| 22.64 | 22.73 | 22.63 | 22.63 | -0.20% | |
| 22.74 | 22.75 | 22.68 | 22.68 | +0.92% | |
| 22.61 | 22.61 | 22.47 | 22.47 | -0.45% | |
| 22.38 | 22.58 | 22.33 | 22.57 | +1.71% | |
| 22.03 | 22.19 | 22.03 | 22.19 | +2.13% | |
| 21.71 | 21.85 | 21.57 | 21.73 | -0.14% | |
| 22.72 | 22.73 | 21.76 | 21.76 | -2.63% | |
| 22.30 | 22.35 | 22.30 | 22.35 | -0.65% | |
| 22.51 | 22.62 | 22.36 | 22.49 | -0.31% | |
| 22.87 | 22.90 | 22.45 | 22.56 | -1.39% | |
| 22.80 | 23.07 | 22.80 | 22.88 | -0.39% | |
| 23.35 | 23.35 | 22.96 | 22.97 | -1.69% | |
| 23.52 | 23.52 | 23.29 | 23.36 | -0.53% | |
| 23.37 | 23.49 | 23.37 | 23.49 | +0.09% | |
| 23.45 | 23.54 | 23.30 | 23.47 | +1.81% | |
| 22.82 | 23.10 | 22.82 | 23.05 | +0.43% | |
| 23.14 | 23.14 | 22.95 | 22.95 | -2.07% | |
| 23.37 | 23.51 | 23.37 | 23.44 | -0.20% | |
| 23.75 | 23.75 | 23.49 | 23.49 | -2.27% | |
| 23.97 | 24.07 | 23.97 | 24.03 | -0.01% | |
| 24.03 | 24.07 | 23.96 | 24.03 | +1.84% | |
| 23.82 | 23.94 | 23.60 | 23.60 | -2.31% | |
| 24.12 | 24.19 | 24.04 | 24.16 | -0.10% | |
| 24.30 | 24.35 | 24.18 | 24.18 | -0.11% | |
| 24.15 | 24.27 | 24.15 | 24.21 | +1.08% | |
| 23.99 | 24.03 | 23.95 | 23.95 | +0.55% | |
| 23.73 | 23.87 | 23.73 | 23.82 | +0.71% | |
| 23.61 | 23.70 | 23.54 | 23.65 | -2.10% | |
| 23.93 | 24.21 | 23.93 | 24.16 | +0.00% | |
| 23.97 | 24.18 | 23.97 | 24.16 | +1.71% | |
| 23.69 | 23.75 | 23.69 | 23.75 | +0.27% | |
| 23.96 | 23.96 | 23.69 | 23.69 | -0.90% | |
| 24.03 | 24.03 | 23.85 | 23.90 | +0.27% | |
| 23.46 | 23.94 | 23.40 | 23.84 | -0.34% | |
| 23.85 | 23.96 | 23.83 | 23.92 | +1.18% | |
| 24.19 | 24.19 | 23.64 | 23.64 | — |