First Trust Dow Jones International Internet ETF (FDNI) Historical Stock Data
26.56 ↑0.40 (1.53%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, FDNI is up 0.29% a day on average. There have been 19 days where First Trust Dow Jones International Internet ETF closed green and 11 days where FDNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 26.62 | 26.56 | ↓$0.06 (-0.23%) | 26.00 | 26.86 | 8.66K |
| 2023-01-25 | 25.37 | 26.16 | ↑$0.79 (3.11%) | 25.35 | 26.42 | 9.03K |
| 2023-01-24 | 25.83 | 25.97 | ↑$0.14 (0.53%) | 25.83 | 25.97 | 230 |
| 2023-01-23 | 25.78 | 26.00 | ↑$0.22 (0.85%) | 25.78 | 26.00 | 2.29K |
| 2023-01-20 | 25.12 | 25.57 | ↑$0.45 (1.79%) | 25.02 | 25.57 | 626 |
| 2023-01-19 | 24.21 | 24.61 | ↑$0.40 (1.65%) | 24.21 | 25.14 | 3.33K |
| 2023-01-18 | 24.78 | 24.48 | ↓$0.30 (-1.21%) | 24.46 | 25.10 | 4.42K |
| 2023-01-17 | 24.71 | 24.56 | ↓$0.15 (-0.61%) | 24.56 | 25.00 | 4.34K |
| 2023-01-13 | 24.99 | 25.09 | ↑$0.10 (0.40%) | 24.76 | 25.47 | 14.69K |
| 2023-01-12 | 24.85 | 24.99 | ↑$0.14 (0.57%) | 24.78 | 25.09 | 2.05K |
| 2023-01-11 | 24.48 | 25.15 | ↑$0.67 (2.74%) | 24.48 | 25.15 | 6.54K |
| 2023-01-10 | 24.52 | 24.66 | ↑$0.14 (0.57%) | 24.48 | 24.87 | 1.18K |
| 2023-01-09 | 25.00 | 24.58 | ↓$0.43 (-1.70%) | 24.54 | 25.00 | 1.76K |
| 2023-01-06 | 24.06 | 24.11 | ↑$0.05 (0.23%) | 23.87 | 24.63 | 3.53K |
| 2023-01-05 | 24.41 | 24.23 | ↓$0.18 (-0.74%) | 23.94 | 24.41 | 2.03K |
| 2023-01-04 | 23.86 | 24.22 | ↑$0.36 (1.49%) | 23.86 | 24.40 | 2.65K |
| 2023-01-03 | 22.94 | 23.06 | ↑$0.12 (0.53%) | 22.62 | 23.06 | 6.27K |
| 2022-12-30 | 21.92 | 22.21 | ↑$0.29 (1.32%) | 21.81 | 22.21 | 7.78K |
| 2022-12-29 | 22.40 | 22.25 | ↓$0.15 (-0.65%) | 22.11 | 22.61 | 3.82K |
| 2022-12-28 | 22.42 | 21.89 | ↓$0.53 (-2.36%) | 21.53 | 22.75 | 117.91K |
| 2022-12-27 | 22.10 | 22.60 | ↑$0.50 (2.26%) | 22.06 | 22.60 | 4.83K |
| 2022-12-23 | 21.64 | 21.84 | ↑$0.20 (0.92%) | 21.43 | 22.08 | 2.30K |
| 2022-12-22 | 22.14 | 22.12 | ↓$0.02 (-0.11%) | 22.00 | 22.23 | 0.96K |
| 2022-12-21 | 21.95 | 22.19 | ↑$0.24 (1.09%) | 21.89 | 22.33 | 2.42K |
| 2022-12-20 | 21.51 | 21.64 | ↑$0.13 (0.60%) | 21.50 | 21.81 | 2.98K |
| 2022-12-19 | 22.02 | 21.92 | ↓$0.10 (-0.45%) | 21.67 | 22.06 | 12.91K |
| 2022-12-16 | 21.85 | 22.20 | ↑$0.35 (1.58%) | 21.85 | 22.39 | 1.76K |
| 2022-12-15 | 23.31 | 22.17 | ↓$1.14 (-4.89%) | 21.93 | 23.31 | 1.40K |
| 2022-12-14 | 23.08 | 23.17 | ↑$0.10 (0.41%) | 22.78 | 23.50 | 8.41K |
| 2022-12-13 | 23.43 | 23.20 | ↓$0.23 (-0.98%) | 22.61 | 23.93 | 13.33K |
Create an account or log in to view more rows.
$FDNI not worrying
$FDNI good place to average up
$FDNI Tomorrow
$FDNI Who else bought the dip on Friday?
$FDNI soon
$FDNI buy bitches
$FDNI Rug pull soon?
$FDNI I would not be a bear now