First Trust Dow Jones International Internet ETF (FDNI) NASDAQ

36.29

+0.3(+0.83%)

Updated at September 08 02:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202535.7635.9935.9935.9935.675,138
September 04, 202535.1535.3635.3635.4235.069,300
September 03, 202535.2535.2935.2935.3335.25800
September 02, 202537.9135.2235.2237.9134.82,830
August 29, 202536.0735.6835.6836.0735.191,100
August 28, 202534.9135.0335.0335.1334.912,816
August 27, 202534.9834.9734.9735.2134.964,200
August 26, 202536.0235.8735.8736.1435.84749
August 25, 202536.9435.9435.9436.9435.941,928
August 22, 202535.6435.8135.8135.8435.64748
August 21, 202534.9134.9234.9234.9234.911,000
August 20, 202534.834.9234.9235.0534.782,113
August 19, 202535.3435.1235.1235.3435.121,924
August 18, 202536.3135.3635.3636.3135.321,568
August 15, 202535.3535.2235.2235.3535.21942
August 14, 202535.0735.0235.0235.1234.992,127
August 13, 202535.1635.7735.7735.7935.162,400
August 12, 202534.6635.135.135.134.663,600
August 11, 202534.4234.3734.3734.5934.3613,400
August 08, 202534.6834.6234.6234.6834.62403
August 07, 202535.8534.7134.7135.8534.465,235
August 06, 202534.4934.8634.8634.8634.492,616
August 05, 202533.9533.7533.7533.9533.632,022
August 04, 202533.7833.7733.7733.8733.741,519
August 01, 202532.9532.9132.9132.9732.811,900
July 31, 202533.7633.8333.8333.8333.71,761
July 30, 20253433.5933.593433.599,600
July 29, 202534.134.134.134.1934.077,221
July 28, 202534.7234.6734.6734.7734.625,529
July 25, 202535.634.8434.8435.634.781,600
July 24, 202534.8234.8234.8234.8234.82200
July 23, 202534.9635.0635.0635.0634.96537
July 22, 202534.3634.5134.5134.6834.292,415
July 21, 202534.3534.534.534.6734.356,200
July 18, 202534.5334.4334.4334.6934.435,306
July 17, 202533.9634.1634.1634.1733.961,649
July 16, 202533.3733.733.733.733.21,500
July 15, 202533.5333.6133.6133.6333.532,740
July 14, 202532.8632.9632.9632.9632.751,137
July 11, 202532.7932.6832.6832.9332.5834,900
July 10, 202532.6432.9132.9132.9532.643,100
July 09, 202532.8532.9632.9632.9932.782,237
July 08, 202533.4333.1733.1733.4333.074,700
July 07, 202533.1533.133.133.1932.967,305
July 03, 202532.9332.9932.9933.0432.932,900
July 02, 202533.1333.0633.0633.1932.984,238
July 01, 202533.5933.3333.3333.6333.251,600
June 30, 202533.4633.6533.6533.733.453,800
June 27, 202533.833.7233.7233.833.416,115
June 26, 202533.4433.633.633.7733.441,800
June 25, 202533.7333.5833.5833.7433.588,471
June 24, 202533.2633.8233.8233.933.264,700
June 23, 202533.3433.0733.0733.5832.586,203
June 20, 202532.6832.4532.4533.1332.4511,500
June 18, 202532.9832.7732.7732.9832.674,908
June 17, 202532.9932.8232.8233.0932.822,700
June 16, 202533.5433.2233.2233.5433.172,000
June 13, 202532.6332.6332.6332.6332.63335
June 12, 202533.3733.2933.2933.3833.242,614
June 11, 202533.8633.5233.5233.8633.526,530