First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
32.91
-0.74 (-2.21%)
At close: Aug 1, 2025, 4:00 PM
33.56
+0.65 (1.99%)
After-hours: Aug 1, 2025, 6:09 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.95 | 32.97 | 32.81 | 32.91 | 32.91 | -2.20% | 1,884 |
| Jul 31, 2025 | 33.76 | 33.83 | 33.65 | 33.65 | 33.65 | 0.15% | 1,765 |
| Jul 30, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -1.50% | 9,579 |
| Jul 29, 2025 | 34.10 | 34.19 | 34.07 | 34.11 | 34.11 | -1.62% | 7,221 |
| Jul 28, 2025 | 34.72 | 34.77 | 34.62 | 34.67 | 34.67 | -0.50% | 5,529 |
| Jul 25, 2025 | 35.60 | 35.60 | 34.78 | 34.84 | 34.84 | 0.04% | 1,589 |
| Jul 24, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.67% | 175 |
| Jul 23, 2025 | 34.96 | 35.06 | 34.96 | 35.06 | 35.06 | 1.61% | 537 |
| Jul 22, 2025 | 34.36 | 34.68 | 34.29 | 34.51 | 34.51 | 0.02% | 2,415 |
| Jul 21, 2025 | 34.35 | 34.67 | 34.35 | 34.50 | 34.50 | 0.19% | 6,152 |
| Jul 18, 2025 | 34.53 | 34.69 | 34.43 | 34.43 | 34.43 | 0.81% | 5,306 |
| Jul 17, 2025 | 33.79 | 34.17 | 33.79 | 34.16 | 34.16 | 1.35% | 2,106 |
| Jul 16, 2025 | 33.37 | 33.70 | 33.20 | 33.70 | 33.70 | 0.28% | 1,450 |
| Jul 15, 2025 | 33.53 | 33.63 | 33.53 | 33.61 | 33.61 | 1.97% | 2,740 |
| Jul 14, 2025 | 32.86 | 32.96 | 32.75 | 32.96 | 32.96 | 0.85% | 1,137 |
| Jul 11, 2025 | 32.79 | 32.93 | 32.58 | 32.68 | 32.68 | -0.69% | 34,890 |
| Jul 10, 2025 | 32.64 | 32.95 | 32.64 | 32.91 | 32.91 | -0.15% | 3,063 |
| Jul 9, 2025 | 32.86 | 32.99 | 32.78 | 32.96 | 32.96 | -0.63% | 2,237 |
| Jul 8, 2025 | 33.43 | 33.43 | 33.07 | 33.17 | 33.17 | 0.21% | 4,691 |
| Jul 7, 2025 | 33.15 | 33.19 | 32.96 | 33.10 | 33.10 | 0.32% | 7,305 |
| Jul 3, 2025 | 32.93 | 33.04 | 32.93 | 32.99 | 32.99 | -0.18% | 2,891 |
| Jul 2, 2025 | 33.13 | 33.19 | 32.98 | 33.06 | 33.06 | -0.83% | 4,238 |
| Jul 1, 2025 | 33.59 | 33.63 | 33.25 | 33.33 | 33.33 | -0.96% | 1,559 |
| Jun 30, 2025 | 33.46 | 33.70 | 33.45 | 33.65 | 33.65 | -0.20% | 3,758 |
| Jun 27, 2025 | 33.80 | 33.80 | 33.41 | 33.72 | 33.72 | 0.35% | 6,115 |
| Jun 26, 2025 | 33.44 | 33.77 | 33.44 | 33.60 | 33.60 | 0.07% | 1,783 |
| Jun 25, 2025 | 33.73 | 33.74 | 33.58 | 33.58 | 33.58 | -0.71% | 8,312 |
| Jun 24, 2025 | 33.26 | 33.90 | 33.26 | 33.82 | 33.82 | 2.27% | 4,698 |
| Jun 23, 2025 | 33.34 | 33.58 | 32.58 | 33.07 | 33.07 | 1.91% | 6,203 |
| Jun 20, 2025 | 32.68 | 33.13 | 32.45 | 32.45 | 32.45 | -0.98% | 11,470 |
| Jun 18, 2025 | 32.98 | 32.98 | 32.67 | 32.77 | 32.77 | -0.16% | 4,746 |
| Jun 17, 2025 | 32.99 | 33.09 | 32.82 | 32.82 | 32.82 | -1.20% | 2,675 |
| Jun 16, 2025 | 33.54 | 33.54 | 33.18 | 33.22 | 33.22 | 1.81% | 1,952 |
| Jun 13, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -1.98% | 335 |
| Jun 12, 2025 | 33.37 | 33.38 | 33.24 | 33.29 | 33.29 | -0.69% | 2,614 |
| Jun 11, 2025 | 33.86 | 33.86 | 33.52 | 33.52 | 33.52 | 0.57% | 6,530 |
| Jun 10, 2025 | 33.32 | 33.44 | 33.21 | 33.33 | 33.33 | -0.57% | 2,950 |
| Jun 9, 2025 | 33.34 | 33.64 | 33.34 | 33.52 | 33.52 | 1.01% | 9,900 |
| Jun 6, 2025 | 33.09 | 33.30 | 32.94 | 33.19 | 33.19 | 0.80% | 18,868 |
| Jun 5, 2025 | 32.92 | 33.15 | 32.86 | 32.92 | 32.92 | 0.64% | 88,669 |
| Jun 4, 2025 | 32.37 | 32.93 | 32.37 | 32.71 | 32.71 | 1.48% | 3,339 |
| Jun 3, 2025 | 32.09 | 32.27 | 32.09 | 32.23 | 32.23 | -0.08% | 3,608 |
| Jun 2, 2025 | 32.01 | 32.26 | 31.85 | 32.26 | 32.26 | 0.56% | 8,170 |
| May 30, 2025 | 32.15 | 32.15 | 31.68 | 32.08 | 32.08 | -0.60% | 1,848 |
| May 29, 2025 | 32.32 | 32.35 | 32.26 | 32.27 | 32.27 | 0.26% | 2,504 |
| May 28, 2025 | 32.35 | 32.35 | 32.05 | 32.19 | 32.19 | -0.34% | 4,960 |
| May 27, 2025 | 32.10 | 32.42 | 32.10 | 32.30 | 32.30 | -0.39% | 13,653 |
| May 23, 2025 | 32.07 | 32.43 | 32.07 | 32.43 | 32.43 | - | 3,513 |
| May 22, 2025 | 32.24 | 32.53 | 32.11 | 32.43 | 32.43 | -0.26% | 2,489 |
| May 21, 2025 | 33.67 | 33.67 | 32.51 | 32.51 | 32.51 | -1.08% | 4,558 |