First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
30.26
+0.27 (0.90%)
Apr 28, 2025, 4:00 PM EDT - Market closed

FDNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202530.0830.2629.7230.2630.260.77%21,599
Apr 25, 202529.5630.2829.5630.0330.030.13%15,223
Apr 24, 202531.0631.0629.5729.9929.990.91%39,418
Apr 23, 202530.1330.1629.4429.7229.722.17%21,164
Apr 22, 202528.7229.3528.7229.0929.093.63%7,805
Apr 21, 202528.3628.3627.7028.0728.07-0.81%5,545
Apr 17, 202528.4328.8728.2128.3028.30-0.14%19,995
Apr 16, 202527.4628.6227.4628.3428.34-1.67%5,936
Apr 15, 202528.6629.0528.6628.8228.82-0.72%10,261
Apr 14, 202528.5729.2828.5729.0329.033.20%6,124
Apr 11, 202528.1528.1727.7828.1328.131.67%4,830
Apr 10, 202528.7528.7527.2327.6727.67-3.01%40,321
Apr 9, 202526.7728.9025.8228.5328.538.88%82,262
Apr 8, 202527.9227.9226.1626.2026.20-2.53%156,366
Apr 7, 202527.2931.0026.4526.8826.88-3.79%3,002,200
Apr 4, 202529.4929.4927.2427.9427.94-7.85%96,216
Apr 3, 202530.3130.5730.1630.3230.32-3.01%21,938
Apr 2, 202531.4631.5631.2631.2631.26-0.10%2,544
Apr 1, 202531.0431.5031.0431.2931.291.03%12,461
Mar 31, 202531.0031.0030.4330.9730.97-0.74%74,321
Mar 28, 202531.4531.5431.2031.2031.20-3.32%23,074
Mar 27, 202531.8032.3231.8032.2732.271.45%10,797
Mar 26, 202532.0832.0831.6831.8131.81-1.30%1,774
Mar 25, 202532.3932.5532.1532.2332.23-0.57%4,262
Mar 24, 202532.4332.4832.2632.4232.420.89%7,963
Mar 21, 202532.5032.5031.8532.1332.13-1.11%7,687
Mar 20, 202532.3532.6431.5132.4932.49-2.52%25,194
Mar 19, 202533.1233.3533.0433.3333.331.36%4,325
Mar 18, 202533.8933.8932.8532.8832.88-1.88%7,196
Mar 17, 202531.9133.5731.9133.5233.522.84%9,524
Mar 14, 202532.4132.6132.4132.5932.593.00%1,309
Mar 13, 202531.4631.9431.4631.6431.64-1.03%5,849
Mar 12, 202532.3332.3331.6831.9731.970.31%43,784
Mar 11, 202532.2332.2331.3831.8731.871.56%9,136
Mar 10, 202532.3832.3831.2531.3831.38-4.74%9,278
Mar 7, 202533.1833.3832.4232.9432.94-0.30%37,884
Mar 6, 202534.0634.0632.7533.0433.04-0.57%130,743
Mar 5, 202532.7033.2732.2433.2333.235.73%9,686
Mar 4, 202530.9331.4830.7531.4331.430.42%13,602
Mar 3, 202532.5432.5431.0331.3031.30-1.57%9,021
Feb 28, 202531.3531.8131.2731.8031.80-1.15%42,772
Feb 27, 202532.8832.8832.1632.1732.17-1.56%4,419
Feb 26, 202532.7833.0032.5932.6832.682.80%10,519
Feb 25, 202531.8632.0031.6531.7931.790.09%5,685
Feb 24, 202532.6732.6731.5031.7631.76-4.71%59,012
Feb 21, 202533.3134.1233.3133.3333.330.42%27,967
Feb 20, 202533.4333.6333.1333.1933.190.82%10,360
Feb 19, 202533.4833.4832.6832.9232.92-1.50%7,434
Feb 18, 202534.0034.0033.1233.4233.421.36%10,278
Feb 14, 202532.9732.9732.6132.9732.972.90%8,981