First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
29.99
+0.51 (1.72%)
At close: Apr 17, 2026, 4:00 PM EDT
29.95
-0.04 (-0.13%)
After-hours: Apr 17, 2026, 4:15 PM EDT
FDNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 30.04 | 30.27 | 29.95 | 29.99 | 29.99 | 1.72% | 8,647 |
| Apr 16, 2026 | 29.61 | 29.61 | 29.40 | 29.48 | 29.48 | 1.55% | 7,306 |
| Apr 15, 2026 | 28.92 | 29.03 | 28.88 | 29.03 | 29.03 | 2.41% | 2,063 |
| Apr 14, 2026 | 28.04 | 28.37 | 28.04 | 28.35 | 28.35 | 1.93% | 2,421 |
| Apr 13, 2026 | 27.29 | 27.83 | 27.29 | 27.81 | 27.81 | 1.72% | 1,750 |
| Apr 10, 2026 | 27.35 | 27.35 | 27.30 | 27.35 | 27.35 | -0.62% | 2,104 |
| Apr 9, 2026 | 27.50 | 27.54 | 27.29 | 27.52 | 27.52 | -1.50% | 3,597 |
| Apr 8, 2026 | 28.44 | 28.44 | 27.94 | 27.94 | 27.94 | 4.34% | 5,418 |
| Apr 7, 2026 | 26.64 | 26.77 | 26.46 | 26.77 | 26.77 | -0.51% | 3,437 |
| Apr 6, 2026 | 26.77 | 26.93 | 26.77 | 26.91 | 26.91 | 0.38% | 6,412 |
| Apr 2, 2026 | 25.95 | 26.87 | 25.95 | 26.81 | 26.81 | -1.42% | 3,438 |
| Apr 1, 2026 | 27.14 | 27.27 | 27.14 | 27.20 | 27.20 | -0.11% | 5,859 |
| Mar 31, 2026 | 26.70 | 27.23 | 26.60 | 27.23 | 27.23 | 3.52% | 3,643 |
| Mar 30, 2026 | 26.41 | 26.52 | 26.26 | 26.30 | 26.30 | -0.94% | 10,502 |
| Mar 27, 2026 | 26.58 | 26.65 | 26.40 | 26.55 | 26.55 | -1.15% | 14,522 |
| Mar 26, 2026 | 27.01 | 27.44 | 26.86 | 26.86 | 26.86 | -3.12% | 6,180 |
| Mar 25, 2026 | 28.00 | 28.00 | 27.62 | 27.73 | 27.73 | 2.51% | 5,225 |
| Mar 24, 2026 | 27.19 | 27.19 | 26.85 | 27.05 | 27.05 | -1.49% | 3,306 |
| Mar 23, 2026 | 27.28 | 27.90 | 27.28 | 27.46 | 27.46 | 2.08% | 16,826 |
| Mar 20, 2026 | 27.38 | 27.40 | 26.77 | 26.90 | 26.90 | -2.72% | 14,883 |
| Mar 19, 2026 | 27.44 | 27.80 | 27.44 | 27.65 | 27.65 | -2.05% | 32,435 |
| Mar 18, 2026 | 28.68 | 28.91 | 28.23 | 28.23 | 28.22 | -3.33% | 14,196 |
| Mar 17, 2026 | 29.34 | 29.52 | 29.19 | 29.20 | 29.20 | -0.48% | 5,816 |
| Mar 16, 2026 | 29.66 | 29.66 | 29.27 | 29.34 | 29.34 | 1.80% | 7,803 |
| Mar 13, 2026 | 29.20 | 29.20 | 28.77 | 28.82 | 28.82 | 0.47% | 1,500 |
| Mar 12, 2026 | 28.86 | 29.05 | 28.50 | 28.68 | 28.68 | -1.63% | 6,583 |
| Mar 11, 2026 | 29.24 | 29.24 | 29.01 | 29.16 | 29.16 | -1.42% | 8,241 |
| Mar 10, 2026 | 29.50 | 30.22 | 29.46 | 29.58 | 29.58 | 1.60% | 6,952 |
| Mar 9, 2026 | 28.45 | 29.11 | 28.45 | 29.11 | 29.11 | 1.79% | 54,822 |
| Mar 6, 2026 | 28.32 | 28.76 | 28.32 | 28.60 | 28.60 | 1.22% | 2,471 |
| Mar 5, 2026 | 28.11 | 28.46 | 28.01 | 28.26 | 28.26 | -0.91% | 17,594 |
| Mar 4, 2026 | 28.12 | 28.58 | 28.12 | 28.52 | 28.52 | 1.36% | 2,998 |
| Mar 3, 2026 | 27.57 | 28.14 | 27.22 | 28.13 | 28.13 | -2.95% | 35,417 |
| Mar 2, 2026 | 28.75 | 29.06 | 28.73 | 28.99 | 28.99 | -1.88% | 101,909 |
| Feb 27, 2026 | 29.50 | 29.58 | 29.35 | 29.55 | 29.55 | -0.74% | 1,391 |
| Feb 26, 2026 | 29.74 | 29.77 | 29.45 | 29.77 | 29.77 | 0.03% | 13,491 |
| Feb 25, 2026 | 29.64 | 29.86 | 29.63 | 29.76 | 29.76 | 0.62% | 11,485 |
| Feb 24, 2026 | 29.49 | 29.66 | 29.49 | 29.57 | 29.57 | -0.58% | 10,971 |
| Feb 23, 2026 | 30.18 | 30.19 | 29.69 | 29.75 | 29.75 | -1.71% | 12,059 |
| Feb 20, 2026 | 29.87 | 30.32 | 29.87 | 30.26 | 30.26 | 0.40% | 6,294 |
| Feb 19, 2026 | 30.00 | 30.14 | 29.99 | 30.14 | 30.14 | -0.33% | 4,205 |
| Feb 18, 2026 | 29.88 | 30.39 | 29.88 | 30.24 | 30.24 | 1.54% | 10,960 |
| Feb 17, 2026 | 29.59 | 29.92 | 29.59 | 29.78 | 29.78 | 0.44% | 3,406 |
| Feb 13, 2026 | 29.60 | 29.80 | 29.58 | 29.65 | 29.65 | -0.31% | 8,772 |
| Feb 12, 2026 | 30.81 | 30.81 | 29.59 | 29.74 | 29.74 | -4.79% | 14,226 |
| Feb 11, 2026 | 31.74 | 31.74 | 30.95 | 31.24 | 31.24 | -1.77% | 10,665 |
| Feb 10, 2026 | 31.74 | 31.95 | 31.74 | 31.80 | 31.80 | 1.53% | 32,691 |
| Feb 9, 2026 | 31.11 | 31.43 | 31.09 | 31.32 | 31.32 | 1.01% | 8,028 |
| Feb 6, 2026 | 30.70 | 31.01 | 30.70 | 31.01 | 31.01 | 1.96% | 5,090 |
| Feb 5, 2026 | 30.58 | 30.69 | 30.37 | 30.42 | 30.42 | -1.07% | 5,251 |