First Trust Dow Jones International Internet ETF (FDNI)
NASDAQ: FDNI · Real-Time Price · USD
37.87
-0.39 (-1.02%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FDNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.13 | 39.13 | 37.87 | 37.87 | 37.87 | -1.02% | 1,701 |
| Sep 25, 2025 | 38.10 | 38.38 | 38.07 | 38.26 | 38.26 | 0.21% | 18,495 |
| Sep 24, 2025 | 38.15 | 38.52 | 38.15 | 38.18 | 38.18 | 1.25% | 18,522 |
| Sep 23, 2025 | 39.43 | 39.43 | 37.69 | 37.71 | 37.71 | -1.79% | 34,153 |
| Sep 22, 2025 | 38.43 | 38.54 | 38.33 | 38.39 | 38.39 | -0.25% | 3,772 |
| Sep 19, 2025 | 38.65 | 38.68 | 38.49 | 38.49 | 38.49 | -0.49% | 5,535 |
| Sep 18, 2025 | 38.67 | 38.75 | 38.66 | 38.68 | 38.68 | -0.10% | 1,119 |
| Sep 17, 2025 | 38.26 | 38.91 | 38.26 | 38.72 | 38.72 | 1.62% | 7,450 |
| Sep 16, 2025 | 37.72 | 38.10 | 37.67 | 38.10 | 38.10 | 1.02% | 1,641 |
| Sep 15, 2025 | 37.56 | 37.80 | 37.56 | 37.72 | 37.72 | 0.92% | 3,168 |
| Sep 12, 2025 | 36.84 | 37.41 | 36.84 | 37.37 | 37.37 | - | 5,418 |
| Sep 11, 2025 | 37.04 | 37.39 | 37.04 | 37.37 | 37.37 | 2.31% | 2,103 |
| Sep 10, 2025 | 36.87 | 36.87 | 36.47 | 36.53 | 36.53 | -1.03% | 5,716 |
| Sep 9, 2025 | 36.39 | 36.91 | 36.39 | 36.91 | 36.91 | 1.05% | 2,451 |
| Sep 8, 2025 | 36.28 | 36.53 | 36.21 | 36.53 | 36.53 | 1.49% | 3,415 |
| Sep 5, 2025 | 35.76 | 35.99 | 35.63 | 35.99 | 35.99 | 1.77% | 5,142 |
| Sep 4, 2025 | 35.15 | 35.42 | 35.06 | 35.36 | 35.36 | 0.22% | 9,285 |
| Sep 3, 2025 | 35.25 | 35.33 | 35.25 | 35.29 | 35.29 | 0.19% | 751 |
| Sep 2, 2025 | 37.91 | 37.91 | 34.80 | 35.22 | 35.22 | -1.29% | 2,830 |
| Aug 29, 2025 | 36.07 | 36.07 | 35.19 | 35.68 | 35.68 | 1.86% | 1,058 |
| Aug 28, 2025 | 34.91 | 35.13 | 34.91 | 35.03 | 35.03 | 0.17% | 2,816 |
| Aug 27, 2025 | 34.98 | 35.21 | 34.96 | 34.97 | 34.97 | -2.50% | 4,160 |
| Aug 26, 2025 | 36.02 | 36.14 | 35.84 | 35.87 | 35.87 | -0.20% | 749 |
| Aug 25, 2025 | 36.94 | 36.94 | 35.94 | 35.94 | 35.94 | 0.35% | 1,928 |
| Aug 22, 2025 | 35.64 | 35.84 | 35.64 | 35.82 | 35.82 | 2.57% | 748 |
| Aug 21, 2025 | 34.91 | 34.92 | 34.91 | 34.92 | 34.92 | -0.01% | 962 |
| Aug 20, 2025 | 34.80 | 35.05 | 34.78 | 34.92 | 34.92 | -0.56% | 2,113 |
| Aug 19, 2025 | 35.34 | 35.34 | 35.12 | 35.12 | 35.12 | -0.70% | 1,233 |
| Aug 18, 2025 | 36.31 | 36.31 | 35.32 | 35.36 | 35.36 | 0.41% | 1,568 |
| Aug 15, 2025 | 35.35 | 35.35 | 35.21 | 35.22 | 35.22 | 0.57% | 832 |
| Aug 14, 2025 | 35.07 | 35.12 | 34.99 | 35.02 | 35.02 | -2.10% | 2,127 |
| Aug 13, 2025 | 35.16 | 35.79 | 35.16 | 35.77 | 35.77 | 1.91% | 2,391 |
| Aug 12, 2025 | 34.66 | 35.10 | 34.66 | 35.10 | 35.10 | 2.12% | 3,557 |
| Aug 11, 2025 | 34.42 | 34.59 | 34.36 | 34.37 | 34.37 | -0.72% | 13,371 |
| Aug 8, 2025 | 34.68 | 34.68 | 34.62 | 34.62 | 34.62 | -0.27% | 403 |
| Aug 7, 2025 | 35.85 | 35.85 | 34.46 | 34.71 | 34.71 | -0.42% | 5,235 |
| Aug 6, 2025 | 34.49 | 34.86 | 34.49 | 34.86 | 34.86 | 3.29% | 2,616 |
| Aug 5, 2025 | 33.95 | 33.95 | 33.63 | 33.75 | 33.75 | -0.07% | 2,022 |
| Aug 4, 2025 | 33.78 | 33.87 | 33.74 | 33.77 | 33.77 | 2.64% | 1,519 |
| Aug 1, 2025 | 32.95 | 32.97 | 32.81 | 32.91 | 32.91 | -2.20% | 1,884 |
| Jul 31, 2025 | 33.76 | 33.83 | 33.65 | 33.65 | 33.65 | 0.15% | 1,765 |
| Jul 30, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -1.50% | 9,579 |
| Jul 29, 2025 | 34.10 | 34.19 | 34.07 | 34.11 | 34.11 | -1.62% | 7,221 |
| Jul 28, 2025 | 34.72 | 34.77 | 34.62 | 34.67 | 34.67 | -0.50% | 5,529 |
| Jul 25, 2025 | 35.60 | 35.60 | 34.78 | 34.84 | 34.84 | 0.04% | 1,589 |
| Jul 24, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.67% | 175 |
| Jul 23, 2025 | 34.96 | 35.06 | 34.96 | 35.06 | 35.06 | 1.61% | 537 |
| Jul 22, 2025 | 34.36 | 34.68 | 34.29 | 34.51 | 34.51 | 0.02% | 2,415 |
| Jul 21, 2025 | 34.35 | 34.67 | 34.35 | 34.50 | 34.50 | 0.19% | 6,152 |
| Jul 18, 2025 | 34.53 | 34.69 | 34.43 | 34.43 | 34.43 | 0.81% | 5,306 |