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.

DateOpenCloseChangeLowHighVolume
2023-01-2626.6226.56↓$0.06 (-0.23%)26.0026.868.66K
2023-01-2525.3726.16↑$0.79 (3.11%)25.3526.429.03K
2023-01-2425.8325.97↑$0.14 (0.53%)25.8325.97230
2023-01-2325.7826.00↑$0.22 (0.85%)25.7826.002.29K
2023-01-2025.1225.57↑$0.45 (1.79%)25.0225.57626
2023-01-1924.2124.61↑$0.40 (1.65%)24.2125.143.33K
2023-01-1824.7824.48↓$0.30 (-1.21%)24.4625.104.42K
2023-01-1724.7124.56↓$0.15 (-0.61%)24.5625.004.34K
2023-01-1324.9925.09↑$0.10 (0.40%)24.7625.4714.69K
2023-01-1224.8524.99↑$0.14 (0.57%)24.7825.092.05K
2023-01-1124.4825.15↑$0.67 (2.74%)24.4825.156.54K
2023-01-1024.5224.66↑$0.14 (0.57%)24.4824.871.18K
2023-01-0925.0024.58↓$0.43 (-1.70%)24.5425.001.76K
2023-01-0624.0624.11↑$0.05 (0.23%)23.8724.633.53K
2023-01-0524.4124.23↓$0.18 (-0.74%)23.9424.412.03K
2023-01-0423.8624.22↑$0.36 (1.49%)23.8624.402.65K
2023-01-0322.9423.06↑$0.12 (0.53%)22.6223.066.27K
2022-12-3021.9222.21↑$0.29 (1.32%)21.8122.217.78K
2022-12-2922.4022.25↓$0.15 (-0.65%)22.1122.613.82K
2022-12-2822.4221.89↓$0.53 (-2.36%)21.5322.75117.91K
2022-12-2722.1022.60↑$0.50 (2.26%)22.0622.604.83K
2022-12-2321.6421.84↑$0.20 (0.92%)21.4322.082.30K
2022-12-2222.1422.12↓$0.02 (-0.11%)22.0022.230.96K
2022-12-2121.9522.19↑$0.24 (1.09%)21.8922.332.42K
2022-12-2021.5121.64↑$0.13 (0.60%)21.5021.812.98K
2022-12-1922.0221.92↓$0.10 (-0.45%)21.6722.0612.91K
2022-12-1621.8522.20↑$0.35 (1.58%)21.8522.391.76K
2022-12-1523.3122.17↓$1.14 (-4.89%)21.9323.311.40K
2022-12-1423.0823.17↑$0.10 (0.41%)22.7823.508.41K
2022-12-1323.4323.20↓$0.23 (-0.98%)22.6123.9313.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.