First Trust Chindia ETF - FNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 24, 2023	43.54	43.54	43.54	43.54	43.54	0
January 23, 2023	43.54	43.54	43.54	43.54	43.54	0
January 20, 2023	43.54	43.54	43.54	43.54	43.54	0
January 19, 2023	43.54	43.54	43.54	43.54	43.54	0
January 18, 2023	43.54	43.54	43.54	43.54	43.54	0
January 17, 2023	43.54	43.54	43.54	43.54	43.54	0
January 13, 2023	42.7	43.54	43.54	43.59	42.7	16,964
January 12, 2023	42.64	42.66	42.66	42.76	41.99	36,387
January 11, 2023	42.56	42.61	42.61	42.68	42.03	25,584
January 10, 2023	42.25	42.51	42.51	42.51	41.85	23,089
January 09, 2023	42.45	41.94	41.94	42.56	41.94	49,514
January 06, 2023	41.23	41.67	41.67	41.77	40.83	7,398
January 05, 2023	40.74	41.77	41.77	41.91	40.74	20,961
January 04, 2023	40.19	41.48	41.48	41.61	40.19	42,554
January 03, 2023	39.1	39.13	39.13	39.84	38.87	15,208
December 30, 2022	37.89	38.13	38.13	38.28	37.89	11,170
December 29, 2022	37.98	38.64	38.64	38.64	37.65	15,040
December 28, 2022	38.56	37.72	37.72	38.56	37.55	11,595
December 27, 2022	38.55	38.72	38.72	38.94	38.54	14,989
December 23, 2022	38.85	38.07	38.07	38.85	38.06	12,418
December 22, 2022	39.18	38.84	38.84	39.18	38.5	9,489
December 21, 2022	38.28	39.17	39.17	39.35	38.19	14,825
December 20, 2022	37.6	38.19	38.19	38.38	37.51	10,511
December 19, 2022	38.73	38.24	38.24	38.73	38.11	7,668
December 16, 2022	38.98	38.56	38.56	39.18	38.56	13,873
December 15, 2022	39.68	38.52	38.52	39.68	38.39	10,105
December 14, 2022	39.51	39.49	39.49	39.8	39.28	22,033
December 13, 2022	40.17	39.47	39.47	40.24	39.29	2,933
December 12, 2022	38.64	38.87	38.87	38.95	38.64	12,068
December 09, 2022	40.08	39.48	39.48	40.08	39.48	13,368
December 08, 2022	39.63	40.12	40.12	40.31	39.63	10,652
December 07, 2022	38.31	38.64	38.64	38.79	38.31	6,531
December 06, 2022	39.16	39.32	39.32	39.58	39.08	11,296
December 05, 2022	40.61	39.4	39.4	40.61	39.23	11,636
December 02, 2022	38.18	39.73	39.73	39.85	38.18	28,408
December 01, 2022	38.41	38.55	38.55	38.75	38.41	3,539
November 30, 2022	38	38.93	38.93	39.13	38	26,149
November 29, 2022	36.64	36.8	36.8	37.22	36.64	25,347
November 28, 2022	35.38	35.61	35.61	36	35.38	5,307
November 25, 2022	35.03	34.97	34.97	35.12	34.88	4,250
November 23, 2022	35.27	35.41	35.41	35.52	35.15	2,348
November 22, 2022	34.6	34.86	34.86	34.88	34.6	5,128
November 21, 2022	35.34	35.17	35.17	35.36	35	4,719
November 18, 2022	36.51	35.96	35.96	36.51	35.84	3,871
November 17, 2022	35.5	36.51	36.51	36.62	35.48	4,181
November 16, 2022	36.26	35.92	35.92	36.26	35.89	7,629
November 15, 2022	37.08	36.85	36.85	37.13	36.83	6,257
November 14, 2022	35.39	35.09	35.09	35.48	35.08	7,124
November 11, 2022	34.84	35.05	35.05	35.14	34.71	22,453
November 10, 2022	33.53	33.85	33.85	33.97	33.53	42,296
November 09, 2022	32.71	32.04	32.04	32.71	32.04	6,924
November 08, 2022	33.29	33.6	33.6	33.6	32.8	11,939
November 07, 2022	33.8	33.46	33.46	33.8	33.42	14,375
November 04, 2022	33.16	33.23	33.23	33.25	32.63	881,674
November 03, 2022	31.06	31.64	31.64	31.8	30.92	26,843
November 02, 2022	31.56	31.13	31.13	32.06	31.13	172,954
November 01, 2022	31.99	31.39	31.39	31.99	31.25	20,333
October 31, 2022	30.31	30.71	30.71	30.87	30.31	39,621
October 28, 2022	30.3	30.67	30.67	30.67	30.2	6,065
October 27, 2022	31.08	31.04	31.04	31.33	30.97	3,835

First Trust Chindia ETF (FNI) AMEX