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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 23.00 | 22.83 | ↓$0.17 (-0.73%) | 22.67 | 23.00 | 9.11K |
2024-03-13 | 23.39 | 23.18 | ↓$0.21 (-0.88%) | 23.18 | 23.39 | 2.17K |
2024-03-12 | 22.86 | 22.92 | ↑$0.06 (0.26%) | 22.85 | 22.99 | 3.30K |
2024-03-11 | 22.43 | 22.39 | ↓$0.04 (-0.18%) | 22.39 | 22.50 | 862 |
2024-03-08 | 22.34 | 22.09 | ↓$0.25 (-1.12%) | 22.09 | 22.36 | 2.90K |
2024-03-07 | 22.15 | 22.27 | ↑$0.12 (0.56%) | 22.15 | 22.27 | 2.06K |
2024-03-06 | 22.00 | 22.17 | ↑$0.17 (0.77%) | 22.00 | 22.38 | 4.56K |
2024-03-05 | 21.83 | 21.86 | ↑$0.03 (0.14%) | 21.83 | 21.86 | 333 |
2024-03-04 | 22.30 | 22.17 | ↓$0.13 (-0.60%) | 22.14 | 22.30 | 1.89K |
2024-03-01 | 22.55 | 22.55 | ↑$0.00 (0.00%) | 22.53 | 22.58 | 7.02K |
2024-02-29 | 22.45 | 22.20 | ↓$0.25 (-1.10%) | 22.14 | 22.45 | 8.15K |
2024-02-28 | 22.21 | 22.21 | ↑$0.00 (0.01%) | 22.14 | 22.26 | 2.61K |
2024-02-27 | 22.62 | 22.64 | ↑$0.02 (0.09%) | 22.62 | 22.72 | 838 |
2024-02-26 | 22.50 | 22.43 | ↓$0.07 (-0.30%) | 22.42 | 22.55 | 2.60K |
2024-02-23 | 22.88 | 22.61 | ↓$0.27 (-1.18%) | 22.47 | 22.88 | 1.27K |
2024-02-22 | 22.26 | 22.45 | ↑$0.19 (0.85%) | 22.26 | 22.60 | 9.40K |
2024-02-21 | 22.47 | 22.26 | ↓$0.21 (-0.91%) | 22.15 | 22.47 | 2.56K |
2024-02-20 | 22.12 | 22.27 | ↑$0.15 (0.68%) | 22.08 | 22.27 | 1.87K |
2024-02-16 | 22.71 | 22.54 | ↓$0.17 (-0.75%) | 22.54 | 22.80 | 14.20K |
2024-02-15 | 21.89 | 22.56 | ↑$0.67 (3.06%) | 21.89 | 22.59 | 3.18K |
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