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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.13	37.87	37.87	39.13	37.87	1,701
September 25, 2025	38.1	38.26	38.26	38.38	38.07	18,500
September 24, 2025	38.15	38.18	38.18	38.52	38.15	18,522
September 23, 2025	39.43	37.71	37.71	39.43	37.69	34,200
September 22, 2025	38.43	38.39	38.39	38.54	38.33	4,083
September 19, 2025	38.65	38.49	38.49	38.68	38.49	5,531
September 18, 2025	38.67	38.68	38.68	38.75	38.66	1,113
September 17, 2025	38.26	38.72	38.72	38.91	38.26	7,500
September 16, 2025	37.72	38.1	38.1	38.1	37.67	1,641
September 15, 2025	37.56	37.72	37.72	37.8	37.56	3,200
September 12, 2025	36.84	37.37	37.37	37.41	36.84	5,418
September 11, 2025	37.04	37.37	37.37	37.39	37.04	2,103
September 10, 2025	36.87	36.53	36.53	36.87	36.47	5,716
September 09, 2025	36.39	36.91	36.91	36.91	36.39	2,500
September 08, 2025	36.28	36.53	36.53	36.53	36.21	3,415
September 05, 2025	35.76	35.99	35.99	35.99	35.67	5,138
September 04, 2025	35.15	35.36	35.36	35.42	35.06	9,300
September 03, 2025	35.25	35.29	35.29	35.33	35.25	800
September 02, 2025	37.91	35.22	35.22	37.91	34.8	2,830
August 29, 2025	36.07	35.68	35.68	36.07	35.19	1,100
August 28, 2025	34.91	35.03	35.03	35.13	34.91	2,816
August 27, 2025	34.98	34.97	34.97	35.21	34.96	4,200
August 26, 2025	36.02	35.87	35.87	36.14	35.84	749
August 25, 2025	36.94	35.94	35.94	36.94	35.94	1,928
August 22, 2025	35.64	35.81	35.81	35.84	35.64	748
August 21, 2025	34.91	34.92	34.92	34.92	34.91	1,000
August 20, 2025	34.8	34.92	34.92	35.05	34.78	2,113
August 19, 2025	35.34	35.12	35.12	35.34	35.12	1,924
August 18, 2025	36.31	35.36	35.36	36.31	35.32	1,568
August 15, 2025	35.35	35.22	35.22	35.35	35.21	942
August 14, 2025	35.07	35.02	35.02	35.12	34.99	2,127
August 13, 2025	35.16	35.77	35.77	35.79	35.16	2,400
August 12, 2025	34.66	35.1	35.1	35.1	34.66	3,600
August 11, 2025	34.42	34.37	34.37	34.59	34.36	13,400
August 08, 2025	34.68	34.62	34.62	34.68	34.62	403
August 07, 2025	35.85	34.71	34.71	35.85	34.46	5,235
August 06, 2025	34.49	34.86	34.86	34.86	34.49	2,616
August 05, 2025	33.95	33.75	33.75	33.95	33.63	2,022
August 04, 2025	33.78	33.77	33.77	33.87	33.74	1,519
August 01, 2025	32.95	32.91	32.91	32.97	32.81	1,900
July 31, 2025	33.76	33.83	33.83	33.83	33.7	1,761
July 30, 2025	34	33.59	33.59	34	33.59	9,600
July 29, 2025	34.1	34.1	34.1	34.19	34.07	7,221
July 28, 2025	34.72	34.67	34.67	34.77	34.62	5,529
July 25, 2025	35.6	34.84	34.84	35.6	34.78	1,600
July 24, 2025	34.82	34.82	34.82	34.82	34.82	200
July 23, 2025	34.96	35.06	35.06	35.06	34.96	537
July 22, 2025	34.36	34.51	34.51	34.68	34.29	2,415
July 21, 2025	34.35	34.5	34.5	34.67	34.35	6,200
July 18, 2025	34.53	34.43	34.43	34.69	34.43	5,306
July 17, 2025	33.96	34.16	34.16	34.17	33.96	1,649
July 16, 2025	33.37	33.7	33.7	33.7	33.2	1,500
July 15, 2025	33.53	33.61	33.61	33.63	33.53	2,740
July 14, 2025	32.86	32.96	32.96	32.96	32.75	1,137
July 11, 2025	32.79	32.68	32.68	32.93	32.58	34,900
July 10, 2025	32.64	32.91	32.91	32.95	32.64	3,100
July 09, 2025	32.85	32.96	32.96	32.99	32.78	2,237
July 08, 2025	33.43	33.17	33.17	33.43	33.07	4,700
July 07, 2025	33.15	33.1	33.1	33.19	32.96	7,305
July 03, 2025	32.93	32.99	32.99	33.04	32.93	2,900

First Trust Dow Jones International Internet ETF (FDNI) NASDAQ