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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.35	30.26	30.26	30.37	30.18	5,997
February 19, 2026	30	30.14	30.14	30.14	29.99	4,205
February 18, 2026	29.88	30.24	30.24	30.39	29.88	11,000
February 17, 2026	29.59	29.78	29.78	29.92	29.59	3,406
February 13, 2026	29.6	29.65	29.65	29.8	29.58	8,800
February 12, 2026	30.81	29.74	29.74	30.81	29.59	14,226
February 11, 2026	31.74	31.24	31.24	31.74	30.95	10,700
February 10, 2026	31.74	31.8	31.8	31.95	31.74	32,700
February 09, 2026	31.11	31.32	31.32	31.43	31.09	8,028
February 06, 2026	30.7	31.01	31.01	31.01	30.7	5,100
February 05, 2026	30.57	30.42	30.42	30.69	30.37	5,300
February 04, 2026	31.22	30.74	30.74	31.22	30.49	10,202
February 03, 2026	32.63	31.87	31.87	32.63	31.55	21,884
February 02, 2026	33.17	33.03	33.03	33.19	32.98	1,139
January 30, 2026	33.9	33.17	33.17	33.9	33.07	4,538
January 29, 2026	34.78	34.33	34.33	34.78	33.78	5,800
January 28, 2026	34.61	34.47	34.47	34.63	34.47	1,443
January 27, 2026	34.36	34.49	34.49	34.49	34.36	1,850
January 26, 2026	34.12	34.16	34.16	34.28	34.08	247,200
January 23, 2026	34.22	34.3	34.3	34.31	34.22	1,800
January 22, 2026	34.32	34.12	34.12	34.32	34.05	5,500
January 21, 2026	33.76	33.79	33.79	34.03	33.49	10,147
January 20, 2026	33.64	33.56	33.56	33.95	33.56	4,900
January 16, 2026	34.38	34.39	34.39	34.43	34.26	5,300
January 15, 2026	35.05	34.79	34.79	35.05	34.74	2,700
January 14, 2026	35.23	35.17	35.17	35.23	35.08	2,549
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

First Trust Dow Jones International Internet ETF (FDNI) NASDAQ