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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.52	37.05	37.05	37.64	37.05	10,229
October 15, 2025	37.61	37.25	37.25	37.8	37.22	51,648
October 14, 2025	36.65	37.11	37.11	37.53	36.63	145,400
October 13, 2025	36.87	37.74	37.74	37.87	36.81	22,000
October 10, 2025	38.6	36.78	36.78	38.73	36.78	13,546
October 09, 2025	39.07	38.7	38.7	39.07	38.59	3,439
October 08, 2025	39.77	39.44	39.44	39.77	39.43	2,400
October 07, 2025	39.04	39.3	39.3	39.3	39.04	2,413
October 06, 2025	39.64	39.82	39.82	39.97	39.64	3,100
October 03, 2025	39.38	39.66	39.66	39.71	39.38	8,600
October 02, 2025	38.96	39.51	39.51	39.59	38.96	4,092
October 01, 2025	38.99	39.05	39.05	39.08	38.87	3,213
September 30, 2025	39.08	38.75	38.75	39.08	38.44	3,400
September 29, 2025	37.78	38.85	38.85	38.85	37.78	13,500
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

First Trust Dow Jones International Internet ETF (FDNI) NASDAQ