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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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