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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.74	33.08	33.08	33.1	32.74	1,320
February 19, 2026	32.83	32.79	32.79	32.91	32.79	2,550
February 18, 2026	32.7	32.99	32.99	32.99	32.41	3,389
February 17, 2026	32.54	32.55	32.55	32.55	32.22	13,503
February 16, 2026	32.63	32.59	32.59	32.64	32.59	454
February 13, 2026	32.59	32.68	32.68	32.68	32.52	3,512
February 12, 2026	32.29	32.29	32.29	32.29	32.29	336
February 11, 2026	34.47	33.49	33.49	34.64	33.45	4,376
February 10, 2026	34.28	34.6	34.6	34.6	34.28	300
February 09, 2026	34.21	34.21	34.21	34.21	34.21	7,592
February 06, 2026	33.22	33.59	33.59	33.62	33.16	13,909
February 05, 2026	34.37	33.87	33.87	34.38	33.87	5,429
February 04, 2026	35.18	34.69	34.69	35.18	34.6	17,007
February 03, 2026	36.35	35.15	35.15	36.35	35.09	9,336
February 02, 2026	35.7	36.51	36.51	36.51	35.61	797
January 30, 2026	35.84	36.17	36.17	36.24	35.84	2,034
January 29, 2026	37.12	36.23	36.23	37.12	36.23	8,695
January 28, 2026	37.23	36.91	36.91	37.23	36.91	413
January 27, 2026	37.13	37.02	37.02	37.15	36.95	4,041
January 26, 2026	36.12	36.84	36.84	36.84	36.12	150
January 23, 2026	36.27	36.33	36.33	36.33	36.1	473
January 22, 2026	35.7	36.1	36.1	36.1	35.7	4,668
January 21, 2026	35.23	35.53	35.53	35.53	34.98	8,009
January 20, 2026	35.41	35.68	35.68	35.68	35.37	1,937
January 19, 2026	35.76	35.66	35.66	35.76	35.49	4,427
January 16, 2026	36.58	36.58	36.58	36.58	36.58	1,059
January 15, 2026	36.44	36.66	36.66	36.66	36.44	600
January 14, 2026	36.9	36.54	36.54	36.91	36.42	4,805
January 13, 2026	37.12	36.96	36.96	37.12	36.88	4,515
January 12, 2026	36.85	37.12	37.12	37.12	36.85	450
January 09, 2026	37.17	37.07	37.07	37.2	36.94	4,396
January 08, 2026	37.45	37.1	37.1	37.45	37.1	202
January 07, 2026	37.31	37.52	37.52	37.52	37.27	4,481
January 06, 2026	37.17	37.18	37.18	37.18	37.17	265
January 05, 2026	36.77	37.35	37.35	37.35	36.77	190
January 02, 2026	37.47	36.66	36.66	37.49	36.66	622
December 31, 2025	37.39	37.39	37.39	37.39	37.39	0
December 30, 2025	37.57	37.61	37.61	37.62	37.45	2,372
December 29, 2025	37.46	37.42	37.42	37.55	37.42	450
December 24, 2025	37.53	37.53	37.53	37.53	37.53	0
December 23, 2025	37.37	37.39	37.39	37.39	37.37	300
December 22, 2025	37.43	37.53	37.53	37.53	37.43	4
December 19, 2025	37.06	37.42	37.42	37.42	37.06	450
December 18, 2025	36.7	37.26	37.26	37.28	36.7	1,174
December 17, 2025	37.24	36.96	36.96	37.24	36.96	186
December 16, 2025	36.86	36.94	36.94	36.94	36.86	179
December 15, 2025	37.35	37.13	37.13	37.47	37.13	1,105
December 12, 2025	37.89	37.28	37.28	37.9	37.28	757
December 11, 2025	37.56	37.56	37.56	37.56	37.56	0
December 10, 2025	37.77	37.77	37.77	37.77	37.77	0
December 09, 2025	37.54	37.67	37.67	37.67	37.52	891
December 08, 2025	37.6	37.6	37.6	37.6	37.6	0
December 05, 2025	37.67	37.67	37.67	37.67	37.67	0
December 04, 2025	37.37	37.28	37.28	37.47	37.28	5,466
December 03, 2025	37.42	37.42	37.42	37.42	37.42	0
December 02, 2025	37.33	37.33	37.33	37.33	37.33	0
December 01, 2025	37.08	37.26	37.26	37.33	37	3,118
November 28, 2025	37.26	37.26	37.26	37.26	37.26	1,210
November 27, 2025	36.85	36.85	36.85	36.85	36.85	0
November 26, 2025	36.96	36.96	36.96	36.96	36.96	0

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