First Trust Chindia ETF (FNI) Historical Stock Data

43.54 ↑0.00 (0.00%)

As of January 13, 2023, 2:43pm EST.

Historical Data

In the past 30 trading days, FNI is up 0.20% a day on average. There have been 19 days where First Trust Chindia ETF closed green and 11 days where FNI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-13	42.70	43.54	↑$0.84 (1.96%)	42.70	43.59	16.96K
2023-01-12	42.64	42.66	↑$0.02 (0.04%)	42.15	42.76	36.39K
2023-01-11	42.56	42.61	↑$0.05 (0.12%)	42.03	42.68	25.58K
2023-01-10	42.25	42.51	↑$0.26 (0.62%)	41.85	42.51	23.09K
2023-01-09	42.45	41.94	↓$0.51 (-1.20%)	41.94	42.56	49.51K
2023-01-06	41.23	41.67	↑$0.44 (1.07%)	40.83	41.77	7.40K
2023-01-05	40.74	41.77	↑$1.03 (2.53%)	40.74	41.91	20.96K
2023-01-04	40.19	41.48	↑$1.29 (3.21%)	40.19	41.61	42.55K
2023-01-03	39.10	39.13	↑$0.03 (0.08%)	38.87	39.84	15.21K
2022-12-30	37.89	38.13	↑$0.24 (0.63%)	37.89	38.28	11.17K
2022-12-29	37.98	38.64	↑$0.66 (1.75%)	37.65	38.64	14.79K
2022-12-28	38.56	37.72	↓$0.84 (-2.19%)	37.55	38.56	11.60K
2022-12-27	38.55	38.72	↑$0.17 (0.44%)	38.54	38.94	14.89K
2022-12-23	38.85	38.07	↓$0.78 (-2.01%)	38.06	38.85	12.40K
2022-12-22	39.18	38.84	↓$0.34 (-0.87%)	38.50	39.18	9.49K
2022-12-21	38.28	39.17	↑$0.89 (2.32%)	38.19	39.35	14.83K
2022-12-20	37.60	38.19	↑$0.59 (1.57%)	37.51	38.38	10.51K
2022-12-19	38.73	38.24	↓$0.49 (-1.27%)	38.11	38.73	7.67K
2022-12-16	38.98	38.56	↓$0.42 (-1.08%)	38.56	39.18	13.87K
2022-12-15	39.68	38.52	↓$1.16 (-2.92%)	38.39	39.68	10.11K
2022-12-14	39.51	39.49	↓$0.02 (-0.05%)	39.28	39.80	22.03K
2022-12-13	40.17	39.47	↓$0.70 (-1.74%)	39.29	40.24	2.93K
2022-12-12	38.64	38.87	↑$0.23 (0.60%)	38.64	38.95	12.07K
2022-12-09	40.08	39.48	↓$0.60 (-1.50%)	39.48	40.08	13.37K
2022-12-08	39.63	40.12	↑$0.49 (1.24%)	39.63	40.31	10.60K
2022-12-07	38.31	38.64	↑$0.33 (0.86%)	38.31	38.79	6.53K
2022-12-06	39.16	39.32	↑$0.16 (0.41%)	39.11	39.32	11.30K
2022-12-05	40.61	39.40	↓$1.21 (-2.98%)	39.23	40.61	11.64K
2022-12-02	38.18	39.73	↑$1.55 (4.06%)	38.18	39.85	28.41K
2022-12-01	38.41	38.55	↑$0.14 (0.36%)	38.41	38.75	3.54K