First Trust Dow Jones International Internet ETF (FDNI) Historical Stock Data

22.90 ↑0.00 (0.02%)
As of March 28, 2024, 2:47pm EST.

Historical Data

In the past 30 trading days, FDNI is down -0.07% 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.

DateOpenCloseChangeLowHighVolume
2024-03-2822.9622.90↓$0.06 (-0.28%)22.9023.001.51K
2024-03-2722.7322.79↑$0.06 (0.27%)22.6822.791.15K
2024-03-2622.8622.76↓$0.10 (-0.44%)22.7622.892.03K
2024-03-2522.7322.72↓$0.01 (-0.05%)22.7222.761.39K
2024-03-2222.8622.73↓$0.13 (-0.55%)22.7022.8626.63K
2024-03-2123.2222.89↓$0.33 (-1.43%)22.8423.222.37K
2024-03-2022.7523.21↑$0.46 (2.02%)22.7523.213.33K
2024-03-1922.7022.76↑$0.06 (0.27%)22.6822.76330
2024-03-1822.8322.76↓$0.07 (-0.31%)22.7022.831.44K
2024-03-1522.6922.64↓$0.05 (-0.20%)22.6422.69238
2024-03-1423.0022.83↓$0.17 (-0.73%)22.6723.009.11K
2024-03-1323.3923.18↓$0.21 (-0.88%)23.1823.392.17K
2024-03-1222.8622.92↑$0.06 (0.26%)22.8522.993.30K
2024-03-1122.4322.39↓$0.04 (-0.18%)22.3922.50862
2024-03-0822.3422.09↓$0.25 (-1.12%)22.0922.362.90K
2024-03-0722.1522.27↑$0.12 (0.56%)22.1522.272.06K
2024-03-0622.0022.17↑$0.17 (0.77%)22.0022.384.56K
2024-03-0521.8321.86↑$0.03 (0.14%)21.8321.86333
2024-03-0422.3022.17↓$0.13 (-0.60%)22.1422.301.89K
2024-03-0122.5522.55↑$0.00 (0.00%)22.5322.587.02K
2024-02-2922.4522.20↓$0.25 (-1.10%)22.1422.458.15K
2024-02-2822.2122.21↑$0.00 (0.01%)22.1422.262.61K
2024-02-2722.6222.64↑$0.02 (0.09%)22.6222.72838
2024-02-2622.5022.43↓$0.07 (-0.30%)22.4222.552.60K
2024-02-2322.8822.61↓$0.27 (-1.18%)22.4722.881.27K
2024-02-2222.2622.45↑$0.19 (0.85%)22.2622.609.40K
2024-02-2122.4722.26↓$0.21 (-0.91%)22.1522.472.56K
2024-02-2022.1222.27↑$0.15 (0.68%)22.0822.271.87K
2024-02-1622.7122.54↓$0.17 (-0.75%)22.5422.8014.20K
2024-02-1521.8922.56↑$0.67 (3.06%)21.8922.593.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$FDNI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
aussie713

$FDNI Not Selling
Hodling for thousands!

0 Like Report
gangganggang

$FDNI love cooking these little bears on here

0 Like Report