First Trust Dow Jones Internet UCITS ETF - FDNU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	37.72	37.96	37.96	38.14	37.67	7,985
October 16, 2025	38.91	38.68	38.68	39.11	38.68	301
October 15, 2025	38.92	38.92	38.92	38.92	38.92	0
October 14, 2025	38.08	38.49	38.49	38.49	38.07	1,276
October 13, 2025	38.56	38.58	38.58	38.58	38.56	200
October 10, 2025	39.24	38.6	38.6	39.24	38.6	18,481
October 09, 2025	39.1	39.02	39.02	39.1	39.02	95
October 08, 2025	38.62	38.96	38.96	38.96	38.62	297
October 07, 2025	38.55	38.43	38.43	38.55	38.43	74
October 06, 2025	38.55	38.55	38.55	38.55	38.55	0
October 03, 2025	38.59	38.59	38.59	38.59	38.59	0
October 02, 2025	38.53	38.42	38.42	38.53	38.42	222
October 01, 2025	38.42	38.28	38.28	38.42	38.28	245
September 30, 2025	39.13	38.59	38.59	39.13	38.54	3,228
September 29, 2025	39.14	39.22	39.22	39.22	39.14	180
September 26, 2025	38.78	38.78	38.78	38.78	38.78	0
September 25, 2025	38.76	38.81	38.81	38.81	38.67	450
September 24, 2025	39.26	39.07	39.07	39.26	39.07	151
September 23, 2025	39.39	39.39	39.39	39.39	39.39	0
September 22, 2025	39.53	39.57	39.57	39.57	39.51	23
September 19, 2025	39.52	39.55	39.55	39.63	39.52	350
September 18, 2025	39.61	39.57	39.57	39.61	39.44	353
September 17, 2025	39.17	39.01	39.01	39.17	39.01	541
September 16, 2025	39.01	39.01	39.01	39.01	39.01	0
September 15, 2025	38.81	39.15	39.15	39.15	38.81	1,084
September 12, 2025	38.74	38.74	38.74	38.74	38.74	0
September 11, 2025	39.25	39.22	39.22	39.25	39.25	108
September 10, 2025	39.44	39.16	39.16	39.44	39.16	300
September 09, 2025	38.95	39.05	39.05	39.05	38.95	439
September 08, 2025	39.01	39.01	39.01	39.01	39.01	0
September 05, 2025	38.66	38.66	38.66	38.66	38.66	0
September 04, 2025	38.39	38.47	38.47	38.47	38.39	1
September 03, 2025	38.14	38.11	38.11	38.14	37.96	2,413
September 02, 2025	37.5	37.5	37.5	37.5	37.5	6
September 01, 2025	38.27	38.25	38.25	38.27	38.25	12
August 29, 2025	38.49	38.12	38.12	38.49	38.12	218
August 28, 2025	37.76	38.28	38.28	38.28	37.76	1,557
August 27, 2025	37.8	37.83	37.83	37.83	37.77	387
August 26, 2025	37.61	37.61	37.61	37.61	37.61	0
August 22, 2025	36.96	37.63	37.63	37.63	36.96	508
August 21, 2025	37.14	36.97	36.97	37.14	36.97	154
August 20, 2025	37.18	36.97	36.97	37.24	36.72	395
August 19, 2025	37.56	37.36	37.36	37.62	37.36	69
August 18, 2025	37.58	37.58	37.58	37.58	37.58	0
August 15, 2025	37.57	37.73	37.73	37.73	37.57	150
August 14, 2025	37.37	37.41	37.41	37.41	37.35	371
August 13, 2025	37.5	37.5	37.5	37.5	37.5	0
August 12, 2025	37.1	37.37	37.37	37.37	37.1	258
August 11, 2025	37.31	37.31	37.31	37.31	37.31	0
August 08, 2025	37.73	37.38	37.38	37.73	37.38	1,446
August 07, 2025	38.07	37.73	37.73	38.25	37.73	2,638
August 06, 2025	37.57	37.57	37.57	37.57	37.57	0
August 05, 2025	37.56	36.95	36.95	37.56	36.95	155
August 04, 2025	36.86	37.03	37.03	37.03	36.86	2,974
August 01, 2025	37.32	36.74	36.74	37.35	36.63	3,787
July 31, 2025	38.29	38.2	38.2	38.29	38.17	1,906
July 30, 2025	37.47	37.47	37.47	37.47	37.47	0
July 29, 2025	37.78	37.3	37.3	37.78	37.3	321
July 28, 2025	37.77	37.57	37.57	37.77	37.57	300
July 25, 2025	37.46	37.67	37.67	37.67	37.46	808

First Trust Dow Jones Internet UCITS ETF (FDNU.L) LSE