First Trust Dow Jones International Internet ETF - FDNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	35.63	35.53	35.53	35.83	35.45	13,700
January 12, 2026	35.26	35.96	35.96	36.06	35.26	9,944
January 09, 2026	34.84	34.85	34.85	34.87	34.72	2,300
January 08, 2026	34.7	35.08	35.08	35.08	34.7	11,700
January 07, 2026	35.11	35.01	35.01	35.17	34.97	4,300
January 06, 2026	35.58	35.55	35.55	35.73	35.54	25,524
January 05, 2026	35.07	35.59	35.59	35.59	35.07	14,400
January 02, 2026	34.42	34.92	34.92	35.03	34.42	15,920
December 31, 2025	34.23	33.92	33.92	34.23	33.87	11,600
December 30, 2025	34.51	34.15	34.15	34.51	34.15	5,082
December 29, 2025	34.25	34.28	34.28	34.29	34.16	19,926
December 26, 2025	34.28	34.39	34.39	34.5	34.28	2,900
December 24, 2025	34.46	34.28	34.28	34.46	34.28	800
December 23, 2025	34.01	34.2	34.2	34.2	34.01	1,340
December 22, 2025	34.26	34.27	34.27	34.33	34.22	3,537
December 19, 2025	33.97	34.07	34.07	34.27	33.97	1.12M
December 18, 2025	33.68	33.56	33.56	33.82	33.44	37,900
December 17, 2025	33.66	33.13	33.13	33.69	33.13	27,100
December 16, 2025	33.38	33.64	33.64	33.64	33.34	1,346
December 15, 2025	34.12	33.67	33.67	34.12	33.61	3,500
December 12, 2025	34.43	34.24	34.24	34.49	33.92	8,100
December 11, 2025	34.58	34.74	34.36	34.74	34.53	6,416
December 10, 2025	34.48	34.87	34.49	34.96	34.36	20,041
December 09, 2025	34.21	34.43	34.05	34.43	34.09	9,600
December 08, 2025	34.34	34.42	34.05	34.42	34.13	27,901
December 05, 2025	34.58	34.58	34.58	34.69	34.58	2,332
December 04, 2025	34.29	34.38	34.38	34.38	34.25	45,400
December 03, 2025	34.32	34.39	34.39	34.39	34.29	5,000
December 02, 2025	34.38	34.48	34.48	34.56	34.33	3,700
December 01, 2025	34.28	34.72	34.72	34.97	34.28	4,940
November 28, 2025	34.47	34.62	34.62	34.74	34.47	3,579
November 26, 2025	34.81	34.77	34.77	34.83	34.68	2,900
November 25, 2025	34.54	34.58	34.58	34.71	34.41	3,600
November 24, 2025	33.86	34.63	34.63	34.63	33.86	14,444
November 21, 2025	33.79	33.86	33.86	34.1	33.43	9,700
November 20, 2025	34.8	33.64	33.64	34.8	33.62	13,544
November 19, 2025	34.84	34.66	34.66	34.84	34.45	56,246
November 18, 2025	34.97	34.87	34.87	34.97	34.62	1,400
November 17, 2025	35.53	35.16	35.16	35.56	35.15	3,801
November 14, 2025	35.55	35.48	35.48	36.03	35.43	15,700
November 13, 2025	36.85	36.14	36.14	36.93	36.03	8,800
November 12, 2025	36.76	36.73	36.73	36.87	36.7	33,236
November 11, 2025	36.99	36.99	36.99	37.06	36.95	7,200
November 10, 2025	36.31	37.06	37.06	37.06	36.31	12,726
November 07, 2025	36.48	36.35	36.35	36.55	35.85	6,215
November 06, 2025	36.99	36.9	36.9	37.14	36.79	3,913
November 05, 2025	36.87	37.17	37.17	37.3	36.74	8,400
November 04, 2025	37.04	36.78	36.78	37.43	36.76	10,142
November 03, 2025	37.45	37.58	37.58	37.77	37.43	3,300
October 31, 2025	38.05	37.71	37.71	38.05	37.71	3,400
October 30, 2025	38.1	38.22	38.22	38.37	38.1	1,745
October 29, 2025	38.94	38.71	38.71	39.19	38.67	5,900
October 28, 2025	38.58	38.7	38.7	39	38.34	7,100
October 27, 2025	39.27	38.73	38.73	39.27	38.73	7,514
October 24, 2025	38.09	38.11	38.11	38.33	37.99	5,600
October 23, 2025	37.76	37.72	37.72	37.83	37.55	9,445
October 22, 2025	37.17	37.2	37.2	37.27	36.91	8,500
October 21, 2025	38.51	37.56	37.56	38.51	37.5	10,200
October 20, 2025	38.53	37.84	37.84	38.53	37.4	11,210
October 17, 2025	36.95	37.22	37.22	37.42	36.81	1.21M

First Trust Dow Jones International Internet ETF (FDNI) NASDAQ