First Trust Dow Jones International Internet ETF Historical Data - FDNI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.49	-1.78766873404	27.41	27.9	26.96	6285	27.27416927	SP
4	-2.55	-8.6528673227	29.47	30.77	26.96	6758	28.29112397	SP
12	-2.46	-8.37304288632	29.38	30.77	25.89	6963	28.41260653	SP
26	3.34	14.1645462256	23.58	31.339	21.66	7098	26.51542522	SP
52	5.57	26.0889929742	21.35	31.339	20.57	5720	25.30066267	SP
156	-6.7	-19.9286139203	33.62	36.5482	15.9501	8123	24.88753562	SP
260	1.32	5.15625	25.6	57.26	15.9501	14497	36.31420468	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736292900	26.92	-0.37	-1.36	27.12	27.25	26.92	3219
1736206500	27.29	-0.2	-0.73	27.47	27.9	27.18	5536
1735947300	27.49	0.38	1.42	27.53	27.53	27.43	1251
1735860900	27.1052	-0.18	-0.68	27.3183	27.3183	27.03	3413
1735688100	27.29	0.03	0.11	27.41	27.41	27.15	14221
1735601700	27.26	-0.43	-1.55	27.75	27.75	27.1316	1828
1735342500	27.69	-0.41	-1.46	27.54	27.7	27.54	2897
1735256100	28.1	0.18	0.64	27.99	28.1	27.92	6914
1735077840	27.92	0.07	0.25	27.84	28.0875	27.84	3726
1734996900	27.85	-0.05	-0.18	27.63	27.91	27.63	3720
1734737700	27.9	0.06	0.22	27.85	28.07	27.85	2910
1734651300	27.84	-0.06	-0.22	28.125	28.1673	27.8	10495
1734564900	27.9	-1.02	-3.53	28.99	28.99	27.9	8589
1734478500	28.92	0.31	1.08	28.6501	28.92	28.6501	2117
1734392100	28.61	-0.34	-1.17	28.65	28.777	28.61	21394
1734132900	28.95	-0.44	-1.50	28.93	28.98	28.92	1555
1734046500	29.39	-0.16	-0.54	29.57	29.58	29.39	7414
1733960100	29.55	0.17	0.58	29.3725	29.57	29.3	7894
1733873700	29.38	-0.9	-2.97	29.57	30.77	29.25	5205
1733787300	30.28	0.96	3.27	30.36	30.6135	30.28	1583
1733528100	29.3203	0.29	0.99	29.3301	29.4251	28.99	2686
1733441700	29.0316	0.07	0.25	28.91	29.04	28.9001	2952
1733355300	28.96	1.15	4.14	28.34	28.97	28.34	2140
1733268900	27.81	-1.16	-4.00	28.81	28.95	27.81	2373
1733182500	28.9689	0.04	0.12	28.8075	29.0296	28.8075	2196
1732917840	28.9335	0.04	0.13	28.71	28.9851	28.69	5352
1732750500	28.8966	0.54	1.89	28.66	28.8966	28.39	1753
1732664100	28.36	0.24	0.87	28.24	28.41	28.1119	10169
1732577700	28.1157	0.06	0.20	28.18	28.32	28.1157	1913
1732318500	28.06	-0.39	-1.37	27.9514	28.06	27.9514	1379
1732232100	28.45	-0.19	-0.66	27.81	28.52	27.81	2681
1732145700	28.6387	0.06	0.21	28.46	28.6387	28.46	1733
1732059300	28.58	-0.04	-0.14	28.84	28.84	28.4612	2160
1731972900	28.62	0.3	1.06	27.93	28.62	27.865	10806
1731713700	28.32	-0.05	-0.18	27.99	28.4	27.92	5734
1731627300	28.37	-0.37	-1.29	28.45	28.61	28.37	3580
1731540900	28.74	0.28	0.98	28.625	28.74	28.545	10847
1731454500	28.46	0.41	1.46	28.745	28.745	28.39	15540
1731368100	28.05	-0.44	-1.54	28.28	28.615	28.05	11137
1731108900	28.49	-0.91	-3.10	29.39	29.66	27.3	25163
1731022500	29.4	1.15	4.07	29.2	29.485	29.16	7286
1730936100	28.25	-0.7	-2.42	28.04	28.36	28.04	48476
1730849700	28.95	0.54	1.90	28.68	28.95	28.68	873
1730763300	28.41	0.49	1.76	28.95	28.95	28.34	3694
1730500500	27.92	0.2	0.72	28	29.43	27.92	4913
1730414100	27.72	-0.69	-2.43	28.23	28.23	27.72	1165
1730327700	28.41	-0.36	-1.25	28.39	28.62	28.33	6962
1730241300	28.77	0.04	0.14	28.81	28.89	28.735	19231
1730154900	28.7291	0.46	1.63	28.76	28.8084	28.63	3377
1729895700	28.2675	-0.22	-0.76	28.49	28.49	28	462
1729809300	28.485	0.34	1.21	28.28	28.7	28.12	2065
1729722900	28.145	-0.68	-2.34	28.8101	28.8101	28.0301	25704
1729636500	28.82	0.34	1.19	29.06	29.06	28.5367	6812
1729550100	28.48	-0.26	-0.89	28.94	28.94	28.27	4601
1729290900	28.735	0.86	3.07	28.97	28.97	28.65	1301
1729204500	27.88	-0.53	-1.87	28.07	28.07	27.82	4286
1729118100	28.41	0.18	0.64	28.16	28.55	28.16	717
1729031700	28.23	-1.15	-3.90	29.38	29.38	28.1598	3440
1728945300	29.375	-0.66	-2.18	29.72	29.72	29.37	2423
1728686100	30.03	0.29	0.98	29.75	30.03	29.66	1343
1728599700	29.7378	0.06	0.20	29.75	29.84	29.64	3552
1728513300	29.6779	-0.09	-0.31	29.51	29.82	29.51	3882
1728426900	29.7698	-1.48	-4.74	29.585	29.7698	29.585	2560

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Dow Jones International Internet ETF (FDNI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Dow Jones International Internet ETF (FDNI) Historical

First Trust Dow Jones International Internet ETF (FDNI)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free