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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	33.13	33.06	33.06	33.19	32.98	4,238
July 01, 2025	33.59	33.33	33.33	33.63	33.25	1,600
June 30, 2025	33.46	33.65	33.65	33.7	33.45	3,800
June 27, 2025	33.8	33.72	33.72	33.8	33.41	6,115
June 26, 2025	33.44	33.6	33.6	33.77	33.44	1,800
June 25, 2025	33.73	33.58	33.58	33.74	33.58	8,471
June 24, 2025	33.26	33.82	33.82	33.9	33.26	4,700
June 23, 2025	33.34	33.07	33.07	33.58	32.58	6,203
June 20, 2025	32.68	32.45	32.45	33.13	32.45	11,500
June 18, 2025	32.98	32.77	32.77	32.98	32.67	4,908
June 17, 2025	32.99	32.82	32.82	33.09	32.82	2,700
June 16, 2025	33.54	33.22	33.22	33.54	33.17	2,000
June 13, 2025	32.63	32.63	32.63	32.63	32.63	335
June 12, 2025	33.37	33.29	33.29	33.38	33.24	2,614
June 11, 2025	33.86	33.52	33.52	33.86	33.52	6,530
June 10, 2025	33.32	33.33	33.33	33.44	33.21	3,000
June 09, 2025	33.34	33.52	33.52	33.64	33.34	9,900
June 06, 2025	33.09	33.19	33.19	33.3	32.94	18,900
June 05, 2025	32.92	32.92	32.92	33.15	32.86	88,700
June 04, 2025	32.37	32.71	32.71	32.93	32.37	3,339
June 03, 2025	32.09	32.23	32.23	32.26	32.09	3,608
June 02, 2025	32.01	32.26	32.26	32.26	31.85	8,267
May 30, 2025	32.15	32.08	32.08	32.15	31.68	1,945
May 29, 2025	32.32	32.27	32.27	32.35	32.26	2,504
May 28, 2025	32.35	32.19	32.19	32.35	32.04	5,000
May 27, 2025	32.1	32.3	32.3	32.42	32.1	13,700
May 23, 2025	32.07	32.42	32.42	32.42	32.07	3,513
May 22, 2025	32.24	32.42	32.42	32.53	32.11	2,500

First Trust Dow Jones International Internet ETF (FDNI) NASDAQ