First Trust Dow Jones International Internet ETF (FDNI) Historical Stock Data
28.10 ↑0.18 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDNI is up 0.00% a day on average. There have been 18 days where First Trust Dow Jones International Internet ETF closed green and 12 days where FDNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 27.99 | 28.10 | ↑$0.11 (0.39%) | 27.92 | 28.10 | 6.91K |
| 2024-12-24 | 28.09 | 27.92 | ↓$0.17 (-0.59%) | 27.89 | 28.09 | 3.73K |
| 2024-12-23 | 27.66 | 27.85 | ↑$0.19 (0.69%) | 27.63 | 27.91 | 4.07K |
| 2024-12-20 | 27.48 | 27.90 | ↑$0.42 (1.53%) | 27.48 | 28.07 | 3.24K |
| 2024-12-19 | 28.32 | 27.84 | ↓$0.48 (-1.69%) | 27.80 | 28.32 | 10.65K |
| 2024-12-18 | 28.83 | 27.90 | ↓$0.93 (-3.22%) | 27.90 | 28.83 | 8.59K |
| 2024-12-17 | 28.65 | 28.92 | ↑$0.27 (0.94%) | 28.65 | 28.92 | 2.19K |
| 2024-12-16 | 28.65 | 28.61 | ↓$0.04 (-0.14%) | 28.61 | 28.78 | 21.40K |
| 2024-12-13 | 28.98 | 28.95 | ↓$0.03 (-0.10%) | 28.92 | 28.98 | 2.03K |
| 2024-12-12 | 29.30 | 29.39 | ↑$0.09 (0.31%) | 29.30 | 29.58 | 8.03K |
| 2024-12-11 | 29.37 | 29.55 | ↑$0.18 (0.61%) | 29.30 | 29.57 | 13.63K |
| 2024-12-10 | 29.47 | 29.38 | ↓$0.09 (-0.31%) | 29.25 | 30.77 | 5.67K |
| 2024-12-09 | 30.36 | 30.28 | ↓$0.08 (-0.26%) | 30.28 | 30.61 | 1.72K |
| 2024-12-06 | 29.33 | 29.32 | ↓$0.01 (-0.03%) | 29.31 | 29.43 | 2.69K |
| 2024-12-05 | 28.91 | 29.03 | ↑$0.12 (0.42%) | 28.90 | 29.04 | 3.05K |
| 2024-12-04 | 28.34 | 28.96 | ↑$0.62 (2.19%) | 28.34 | 28.96 | 2.10K |
| 2024-12-03 | 28.65 | 27.81 | ↓$0.84 (-2.93%) | 27.81 | 28.95 | 3.06K |
| 2024-12-02 | 28.81 | 28.97 | ↑$0.16 (0.56%) | 28.81 | 29.03 | 2.20K |
| 2024-11-29 | 28.71 | 28.93 | ↑$0.22 (0.78%) | 28.69 | 28.99 | 5.35K |
| 2024-11-27 | 28.79 | 28.90 | ↑$0.11 (0.37%) | 28.39 | 28.90 | 1.75K |
| 2024-11-26 | 28.47 | 28.36 | ↓$0.11 (-0.39%) | 28.11 | 28.47 | 10.69K |
| 2024-11-25 | 28.27 | 28.12 | ↓$0.15 (-0.54%) | 28.12 | 28.27 | 1.81K |
| 2024-11-22 | 28.52 | 28.06 | ↓$0.46 (-1.61%) | 27.95 | 28.52 | 1.77K |
| 2024-11-21 | 28.30 | 28.45 | ↑$0.15 (0.53%) | 28.30 | 28.52 | 2.68K |
| 2024-11-20 | 28.46 | 28.64 | ↑$0.18 (0.63%) | 28.46 | 28.64 | 1.73K |
| 2024-11-19 | 28.46 | 28.58 | ↑$0.12 (0.42%) | 28.46 | 28.58 | 2.16K |
| 2024-11-18 | 28.62 | 28.62 | ↑$0.00 (0.00%) | 27.87 | 28.62 | 11.16K |
| 2024-11-15 | 27.99 | 28.32 | ↑$0.33 (1.18%) | 27.92 | 28.40 | 5.78K |
| 2024-11-14 | 28.37 | 28.37 | ↑$0.00 (0.00%) | 28.37 | 28.61 | 6.05K |
| 2024-11-13 | 28.63 | 28.74 | ↑$0.11 (0.40%) | 28.55 | 28.74 | 10.86K |
Create an account or log in to view more rows.
$FDNI in it to win it
$FDNI yes
keep going down
let's go
stop stalling
$FDNI going down
$FDNI what happened?
$FDNI BUY BUY BUY
$FDNI Yolo
$FDNI We will not sell!
$FDNI fuck all u greedy bulls
$FDNI almost go time
$FDNI take Friday energy into Monday