First Trust Dow Jones International Internet ETF (FDNI) Historical Stock Data
23.52 ↑0.33 (1.42%)
As of April 24, 2024, 2:43pm EST.
Historical Data
In the past 30 trading days, FDNI is down -0.08% a day on average. There have been 13 days where First Trust Dow Jones International Internet ETF closed green and 17 days where FDNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.25 | 23.52 | ↑$0.27 (1.16%) | 23.25 | 23.68 | 1.90K |
| 2024-04-25 | 23.13 | 23.19 | ↑$0.07 (0.28%) | 23.13 | 23.25 | 2.56K |
| 2024-04-24 | 23.40 | 23.44 | ↑$0.04 (0.17%) | 23.33 | 23.52 | 20.92K |
| 2024-04-23 | 23.14 | 23.33 | ↑$0.19 (0.82%) | 23.14 | 23.39 | 3.76K |
| 2024-04-22 | 22.42 | 22.62 | ↑$0.20 (0.89%) | 22.42 | 22.62 | 4.70K |
| 2024-04-19 | 21.81 | 21.84 | ↑$0.03 (0.14%) | 21.81 | 21.92 | 5.11K |
| 2024-04-18 | 22.09 | 21.98 | ↓$0.11 (-0.51%) | 21.95 | 22.18 | 12.87K |
| 2024-04-17 | 21.94 | 21.86 | ↓$0.08 (-0.36%) | 21.82 | 21.97 | 8.22K |
| 2024-04-16 | 22.01 | 22.02 | ↑$0.01 (0.05%) | 21.96 | 22.09 | 3.34K |
| 2024-04-15 | 22.29 | 22.00 | ↓$0.29 (-1.29%) | 22.00 | 22.29 | 2.91K |
| 2024-04-12 | 22.32 | 22.27 | ↓$0.05 (-0.22%) | 22.24 | 22.32 | 0.99K |
| 2024-04-11 | 22.95 | 23.00 | ↑$0.05 (0.23%) | 22.81 | 23.00 | 2.16K |
| 2024-04-10 | 22.96 | 22.82 | ↓$0.14 (-0.61%) | 22.79 | 22.96 | 1.14K |
| 2024-04-09 | 23.11 | 23.09 | ↓$0.03 (-0.11%) | 22.95 | 23.12 | 14.27K |
| 2024-04-08 | 23.00 | 22.99 | ↓$0.01 (-0.04%) | 22.97 | 23.00 | 732 |
| 2024-04-05 | 22.90 | 22.98 | ↑$0.08 (0.33%) | 22.90 | 23.02 | 3.59K |
| 2024-04-04 | 23.25 | 22.85 | ↓$0.40 (-1.70%) | 22.85 | 23.25 | 715 |
| 2024-04-03 | 23.13 | 23.19 | ↑$0.06 (0.25%) | 23.13 | 23.19 | 3.94K |
| 2024-04-02 | 23.25 | 23.05 | ↓$0.20 (-0.86%) | 22.86 | 23.40 | 1.02K |
| 2024-04-01 | 23.25 | 23.19 | ↓$0.06 (-0.26%) | 23.11 | 23.36 | 11.24K |
| 2024-03-28 | 22.96 | 22.90 | ↓$0.06 (-0.28%) | 22.90 | 23.00 | 1.51K |
| 2024-03-27 | 22.73 | 22.79 | ↑$0.06 (0.27%) | 22.68 | 22.79 | 1.15K |
| 2024-03-26 | 22.86 | 22.76 | ↓$0.10 (-0.44%) | 22.76 | 22.89 | 2.03K |
| 2024-03-25 | 22.73 | 22.72 | ↓$0.01 (-0.05%) | 22.72 | 22.76 | 1.39K |
| 2024-03-22 | 22.86 | 22.73 | ↓$0.13 (-0.55%) | 22.70 | 22.86 | 26.63K |
| 2024-03-21 | 23.22 | 22.89 | ↓$0.33 (-1.43%) | 22.84 | 23.22 | 2.37K |
| 2024-03-20 | 22.75 | 23.21 | ↑$0.46 (2.02%) | 22.75 | 23.21 | 3.33K |
| 2024-03-19 | 22.70 | 22.76 | ↑$0.06 (0.27%) | 22.68 | 22.76 | 330 |
| 2024-03-18 | 22.83 | 22.76 | ↓$0.07 (-0.31%) | 22.70 | 22.83 | 1.44K |
| 2024-03-15 | 22.69 | 22.64 | ↓$0.05 (-0.20%) | 22.64 | 22.69 | 238 |
Create an account or log in to view more rows.
$FDNI Yolo
$FDNI We will not sell!
$FDNI fuck all u greedy bulls
$FDNI almost go time
$FDNI take Friday energy into Monday
$FDNI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FDNI Not Selling
Hodling for thousands!
$FDNI love cooking these little bears on here
$FDNI buy SHARES
$FDNI my put options are fine