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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	36.45	36.7	36.7	36.7	36.45	552
November 24, 2025	35.76	36.18	36.18	36.18	35.76	1,017
November 21, 2025	35.27	35.27	35.27	35.4	35.13	7,115
November 20, 2025	36.77	36.32	36.32	36.77	36.32	6,343
November 19, 2025	36.49	36.28	36.28	36.78	36.28	7,425
November 18, 2025	36.53	36.53	36.53	36.53	36.53	300
November 17, 2025	37.57	37.17	37.17	37.57	37.17	78
November 14, 2025	37.28	37.53	37.53	37.53	37.28	300
November 13, 2025	37.68	37.68	37.68	37.68	37.68	0
November 12, 2025	38.07	38.07	38.07	38.07	38.07	0
November 11, 2025	38.28	38.2	38.2	38.28	38.2	2
November 10, 2025	38.07	38.05	38.05	38.07	38.05	300
November 07, 2025	37.2	37.05	37.05	37.24	37.05	797
November 06, 2025	37.8	37.39	37.39	37.8	37.39	350
November 05, 2025	38.04	38.51	38.51	38.51	38.04	3,233
November 04, 2025	38.7	38.62	38.62	38.7	38.62	8,786
November 03, 2025	39.42	39.14	39.14	39.6	39.14	491
October 31, 2025	39.39	38.99	38.99	39.39	38.99	150
October 30, 2025	39.45	39.01	39.01	39.45	39.01	300
October 29, 2025	39.55	39.51	39.51	39.55	39.51	300
October 28, 2025	39.45	39.58	39.58	39.58	39.42	767
October 27, 2025	39.44	39.43	39.43	39.44	39.43	451
October 24, 2025	38.81	39.01	39.01	39.07	38.81	2,879
October 23, 2025	38.67	38.67	38.67	38.67	38.67	0
October 22, 2025	39.19	38.24	38.24	39.19	38.24	300
October 21, 2025	39.16	39.16	39.16	39.16	39.16	0
October 20, 2025	38.97	38.97	38.97	38.97	38.97	48

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