Skip to main content
logo
First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
27.75
-0.20 (-0.71%)
At close: Jul 31, 2026, 4:00 PM EDT
27.71
-0.05 (-0.17%)
After-hours: Jul 31, 2026, 4:15 PM EDT

FDNI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202627.5527.7627.5327.7127.71-0.87%2,744
Jul 30, 202627.6527.9527.4827.9527.951.24%4,737
Jul 29, 202627.6328.1227.2027.6127.610.58%16,046
Jul 28, 202627.2627.5027.1427.4527.451.83%5,105
Jul 27, 202626.7626.9626.6826.9626.963.71%8,180
Jul 24, 202625.9226.1625.8225.9925.99-0.38%5,950
Jul 23, 202626.3626.3625.8226.0926.09-1.60%3,832
Jul 22, 202626.9226.9226.4826.5226.52-2.48%3,034
Jul 21, 202627.2427.2427.1427.1927.19-1.05%5,434
Jul 20, 202627.3527.7027.3527.4827.482.28%15,592
Jul 17, 202626.6726.8726.5926.8726.87-2.04%5,022
Jul 16, 202626.8527.7926.8527.4327.43-0.09%2,688
Jul 15, 202627.6327.6827.4527.4527.452.02%4,594
Jul 14, 202626.8526.9426.8526.9126.910.37%5,591
Jul 13, 202626.1727.0626.1726.8126.81-0.75%141,449
Jul 10, 202627.3527.3527.0127.0127.01-0.09%2,601
Jul 9, 202626.9527.0526.8227.0427.040.06%4,730
Jul 8, 202626.9227.0226.9127.0227.022.36%6,147
Jul 7, 202626.6126.7726.4026.4026.400.28%14,125
Jul 6, 202626.1826.3326.1626.3326.321.98%1,505
Jul 2, 202625.7925.8525.6425.8125.81-0.64%16,269
Jul 1, 202625.3526.1825.3525.9825.982.11%105,651
Jun 30, 202625.2525.4725.2525.4425.440.49%924
Jun 29, 202625.4825.4925.2425.3225.321.36%43,843
Jun 26, 202624.6624.9824.5424.9824.981.35%7,240
Jun 25, 202624.9524.9523.9924.6524.65-2.15%18,400
Jun 24, 202624.6225.1924.6225.1925.190.27%83,842
Jun 23, 202625.2425.2825.0625.1225.12-2.49%208,521
Jun 22, 202626.7626.7625.6325.7625.76-1.84%203,184
Jun 18, 202626.0426.2526.0426.2526.250.54%2,612
Jun 17, 202626.6026.6125.9026.1126.11-1.75%3,440
Jun 16, 202626.5926.6126.4326.5726.57-1.52%227,114
Jun 15, 202626.4227.1526.4226.9826.981.01%12,767
Jun 12, 202626.7126.7426.5926.7126.71-0.52%2,689
Jun 11, 202626.3426.8526.2726.8526.850.83%6,191
Jun 10, 202626.9726.9726.2326.6326.63-0.76%3,087
Jun 9, 202626.3526.8326.3126.8326.83-0.52%3,029
Jun 8, 202627.2227.2226.9126.9726.970.70%2,571
Jun 5, 202625.2627.8325.2626.7926.78-3.89%161,919
Jun 4, 202628.0128.0327.7927.8727.870.40%4,566
Jun 3, 202627.8927.8927.7427.7627.76-3.40%497
Jun 2, 202628.8428.8428.6928.7328.732.66%4,459
Jun 1, 202627.6928.2227.6927.9927.991.89%3,371
May 29, 202627.4227.5027.4227.4727.470.29%1,905
May 28, 202627.1127.4527.0927.3927.39-0.18%1,845
May 27, 202627.2727.5427.2727.4427.44-0.69%37,587
May 26, 202627.5527.6327.5427.6327.631.52%1,471
May 22, 202627.4327.4327.2227.2227.22-1.18%2,730
May 21, 202626.8427.6626.8327.5427.54-0.40%5,150
May 20, 202627.4727.6627.3727.6527.650.76%24,479