Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

First Trust Dow Jones International Internet ETF (FDNI)

31.87
+0.49
+(1.56%)
At close: March 11 at 4:00:00 PM EDT
31.87
-0.05
(-0.15%)
After hours: March 11 at 4:05:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202532.2332.2331.3831.8731.879,100
Mar 10, 202532.3832.3831.2531.3831.389,300
Mar 7, 202533.1833.3832.4232.9432.9437,900
Mar 6, 202534.0634.0632.7433.0433.04130,700
Mar 5, 202532.7033.2732.2433.2333.239,700
Mar 4, 202530.9331.4830.7531.4331.4313,600
Mar 3, 202532.5432.5431.0331.3031.309,000
Feb 28, 202531.3531.8131.2731.8031.8042,800
Feb 27, 202532.8832.8832.1632.1732.174,400
Feb 26, 202532.7833.0032.5932.6832.6810,500
Feb 25, 202531.8632.0031.6531.7931.795,700
Feb 24, 202532.6732.6731.5031.7631.7659,000
Feb 21, 202533.3134.1233.3133.3333.3328,000
Feb 20, 202533.4333.6333.1333.1933.1910,400
Feb 19, 202533.4833.4832.6832.9232.927,400
Feb 18, 202534.0034.0033.1233.4233.4210,300
Feb 14, 202532.9732.9732.6132.9732.979,000
Feb 13, 202530.9332.0730.9332.0432.0413,800
Feb 12, 202531.3831.6730.8531.4131.41254,300
Feb 11, 202531.1631.2531.0531.2531.257,800
Feb 10, 202531.1031.2030.9231.2031.208,500
Feb 7, 202530.5630.7430.2230.2430.2430,600
Feb 6, 202530.1730.2729.9430.1530.1513,800
Feb 5, 202529.9430.1329.9430.0930.092,900
Feb 4, 202530.1630.4429.9330.3230.326,200
Feb 3, 202529.0129.0928.8028.9828.983,000
Jan 31, 202529.7229.7729.3429.3429.341,200
Jan 30, 202529.7530.1229.7329.9329.936,800
Jan 29, 202529.1929.2328.9329.0629.068,500
Jan 28, 202528.4829.1528.4829.1529.1543,100
Jan 27, 202528.2928.2928.2828.2828.28900
Jan 24, 202527.9828.3327.9028.3028.3010,500
Jan 23, 202527.4327.6727.4327.6427.642,100
Jan 22, 202527.8827.8827.6127.6827.681,900
Jan 21, 202527.6827.6827.5927.5927.591,000
Jan 17, 202526.9627.5026.9627.3627.361,700
Jan 16, 202526.8527.0026.8526.8826.881,800
Jan 15, 202526.8227.0026.7626.9826.984,200
Jan 14, 202526.3426.3926.2426.3826.382,300
Jan 13, 202525.8025.9625.7125.9425.947,900
Jan 10, 202526.8926.8925.9426.0026.004,000
Jan 8, 202526.6126.8326.6126.8326.831,500
Jan 7, 202527.1227.2526.9226.9226.923,200
Jan 6, 202527.8727.9027.1827.2927.295,500
Jan 3, 202527.3627.5327.3627.4927.491,600
Jan 2, 202527.3527.3527.0327.1127.113,800
Dec 31, 202427.4127.4127.1527.2927.2914,200
Dec 30, 202427.7527.7527.1327.2627.261,800
Dec 27, 202428.1128.1127.5427.6927.693,100
Dec 26, 202427.9928.1027.9228.1028.106,900
Dec 24, 202428.0928.0927.8927.9227.923,700
Dec 23, 202427.6627.9127.6327.8527.854,000
Dec 20, 202427.4828.0727.4827.9027.903,200
Dec 19, 202428.3228.3227.8027.8427.8410,600
Dec 18, 202428.8328.8327.9027.9027.908,600
Dec 17, 202428.6528.9228.6528.9228.922,200
Dec 16, 202428.6528.7828.6128.6128.6121,400
Dec 13, 2024 0.22 Dividend
Dec 13, 202428.9828.9828.9228.9528.952,100
Dec 12, 202429.3029.5829.3029.3929.178,000
Dec 11, 202429.3729.5729.3029.5529.3313,700
Dec 10, 202429.4730.7729.2529.3829.165,700
Dec 9, 202430.0130.6130.0130.2830.051,700
Dec 6, 202429.3329.4328.9929.3229.102,700
Dec 5, 202428.9129.0428.9029.0328.813,000
Dec 4, 202428.3428.9728.3428.9628.742,200
Dec 3, 202428.6528.9527.8127.8127.603,100
Dec 2, 202428.8129.0328.8128.9728.752,200
Nov 29, 202428.7128.9928.6928.9328.715,400
Nov 27, 202428.7928.9028.3928.9028.681,800
Nov 26, 202428.4728.4728.1128.3628.1510,700
Nov 25, 202428.1228.3228.1228.1227.911,900
Nov 22, 202428.5228.5227.9528.0627.851,800
Nov 21, 202427.8128.5227.8128.4528.242,700
Nov 20, 202428.4628.6428.4628.6428.421,700
Nov 19, 202428.4628.5828.4628.5828.362,200
Nov 18, 202428.6228.6227.8728.6228.4011,200
Nov 15, 202427.9928.4027.9228.3228.115,800
Nov 14, 202428.3728.6128.3728.3728.166,000
Nov 13, 202428.6328.7428.5528.7428.5210,900
Nov 12, 202428.6428.7528.3928.4628.2516,800
Nov 11, 202428.2828.6228.0528.0527.8411,100
Nov 8, 202429.3929.6627.3028.4928.2725,700
Nov 7, 202429.5829.5829.1629.4029.1810,200
Nov 6, 202428.3628.3628.2328.2528.0450,200
Nov 5, 202428.8128.9528.8128.9528.73900
Nov 4, 202428.9528.9528.3428.4128.203,700
Nov 1, 202428.4229.4327.9227.9227.714,900
Oct 31, 202428.2328.2327.7227.7227.511,200
Oct 30, 202428.3528.6228.3328.4128.207,100
Oct 29, 202428.8128.8928.7428.7728.5519,200
Oct 28, 202428.7628.8128.6328.7328.513,400
Oct 25, 202428.3228.3228.0028.2728.06500
Oct 24, 202425.8928.7025.8928.4928.272,300
Oct 23, 202428.7528.8228.0328.1527.9427,200
Oct 22, 202429.0629.0628.5428.8228.606,800
Oct 21, 202428.9428.9428.2728.4828.264,600
Oct 18, 202428.9728.9728.6728.7428.521,300
Oct 17, 202428.0528.0527.8227.8827.674,300
Oct 16, 202428.3928.5528.3928.4128.20700
Oct 15, 202428.5628.5628.1628.2328.023,400
Oct 14, 202429.7229.7229.3829.3829.162,400
Oct 11, 202429.7530.0329.7530.0329.801,300
Oct 10, 202429.7229.8429.6429.7429.523,600
Oct 9, 202429.6429.8229.5329.6829.463,900
Oct 8, 202430.0030.0029.4929.7729.559,800
Oct 7, 202431.3231.3430.8131.2531.019,600
Oct 4, 202430.9130.9730.8030.9330.701,600
Oct 3, 202430.4230.6730.3530.4530.2211,400
Oct 2, 202430.4830.6530.3930.6430.412,300
Oct 1, 202428.9829.6428.9829.5129.293,400
Sep 30, 202429.6429.6428.6428.6428.4255,800
Sep 27, 202429.6129.8829.6129.8829.65800
Sep 26, 202428.3128.7628.3128.7628.541,300
Sep 25, 202427.3327.3326.8726.9426.741,800
Sep 24, 202426.6627.2626.6627.1826.971,900
Sep 23, 202425.8225.8925.8125.8925.69900
Sep 20, 202425.4625.4925.4325.4625.27800
Sep 19, 202425.4625.5625.4625.5225.33700
Sep 18, 202424.5424.7824.4824.6224.4312,600
Sep 17, 202424.2924.7124.2924.6024.411,400
Sep 16, 202424.3124.3824.2224.3424.166,200
Sep 13, 202424.1124.1524.1124.1423.961,600
Sep 12, 202424.1124.2424.1024.1323.952,300
Sep 11, 202424.1424.1423.5924.1123.933,100
Sep 10, 202423.5623.7123.4923.6623.483,100
Sep 9, 202423.4623.5823.4323.5823.4012,800
Sep 6, 202423.3523.3823.3523.3823.20400
Sep 5, 202423.8423.8723.7723.8323.65900
Sep 4, 202423.8823.8823.8023.8423.661,000
Sep 3, 202424.0024.0023.8123.8123.631,200
Aug 30, 202423.9324.3023.9324.3024.123,000
Aug 29, 202423.7423.9923.7423.8823.703,200
Aug 28, 202423.6823.6823.5723.6623.48900
Aug 27, 202424.1224.1924.0124.0123.833,000
Aug 26, 202424.0924.0924.0924.0923.91200
Aug 23, 202425.0025.0724.9225.0524.861,900
Aug 22, 202425.0825.0824.7924.8124.622,300
Aug 21, 202424.8925.0024.8925.0024.81400
Aug 20, 202424.9124.9124.6124.6124.42800
Aug 19, 202424.6025.1224.6025.1224.931,200
Aug 16, 202424.5024.8824.5024.8824.691,000
Aug 15, 202423.8224.4623.8224.4424.261,400
Aug 14, 202423.8123.9223.8123.9223.74300
Aug 13, 202424.0724.0824.0524.0823.901,200
Aug 12, 202423.7623.7923.6923.7223.541,600
Aug 9, 202423.6023.6523.6023.6523.47900
Aug 8, 202422.7123.6122.7123.5623.384,800
Aug 7, 202423.0923.1022.6822.7222.559,900
Aug 6, 202422.3122.5922.3122.3922.223,000
Aug 5, 202421.8222.3121.8222.1922.022,600
Aug 2, 202422.3122.5322.3122.4822.312,200
Aug 1, 202423.0523.0522.9122.9522.7812,600
Jul 31, 202423.0123.3923.0123.3423.161,900
Jul 30, 202422.9623.0622.9022.9022.734,200
Jul 29, 202422.9323.0522.9323.0222.851,400
Jul 26, 202423.1723.1723.0423.0422.871,400
Jul 25, 202423.0823.0822.9022.9022.731,100
Jul 24, 202423.3723.3823.1223.1222.951,200
Jul 23, 202423.5323.6823.5223.6423.464,800
Jul 22, 202422.9523.7622.9523.6923.511,200
Jul 19, 202423.5623.5623.3123.3623.186,400
Jul 18, 202423.8423.8423.5123.5123.33700
Jul 17, 202423.8923.8923.7123.8323.65253,700
Jul 16, 202424.2224.2224.1624.2224.041,200
Jul 15, 202424.2724.3324.1024.1023.921,000
Jul 12, 202424.8924.8924.5524.5524.36800
Jul 11, 202423.7924.3423.7924.2324.05500
Jul 10, 202423.9724.0023.9624.0023.822,700
Jul 9, 202423.9123.9223.8823.8823.701,700
Jul 8, 202423.6123.7323.6023.6023.42900
Jul 5, 202423.7423.8723.7023.8023.623,500
Jul 3, 202423.8223.8223.8023.8023.621,000
Jul 2, 202423.2823.3823.2723.3823.202,700
Jul 1, 202423.0023.2123.0023.2123.031,200
Jun 28, 202423.4323.4323.2923.3223.14600
Jun 27, 2024 0.07 Dividend
Jun 27, 202423.7123.7123.4023.4023.22600
Jun 26, 202423.8223.8223.7523.7523.502,300
Jun 25, 202423.8423.8923.8023.8423.592,100
Jun 24, 202424.0124.1223.9724.0223.7784,600
Jun 21, 202423.9023.9723.9023.9523.704,100
Jun 20, 202423.6324.2823.6323.9423.6912,800
Jun 18, 202424.1224.1624.0524.1423.897,000
Jun 17, 202424.1824.3324.1824.3324.083,500
Jun 14, 202424.0424.1724.0124.1023.856,100
Jun 13, 202424.4224.4224.2224.2323.981,800
Jun 12, 202424.5424.6524.5424.6524.392,700
Jun 11, 202424.1924.1924.0724.0723.824,800
Jun 10, 202424.2524.2824.2324.2323.981,000
Jun 7, 202424.2124.2123.9923.9923.7410,500
Jun 6, 202424.5324.5324.5224.5324.27900
Jun 5, 202424.6824.6824.3324.5324.27900
Jun 4, 202424.1724.2524.1724.2524.00700
Jun 3, 202423.7124.2323.7124.0923.841,700
May 31, 202424.0024.0024.0024.0023.75500
May 30, 202424.1824.3024.1824.2423.993,300
May 29, 202424.0424.0824.0424.0823.831,000
May 28, 202424.4224.4524.4224.4524.19300
May 24, 202424.1624.7324.1624.6824.421,300
May 23, 202424.8724.8724.5124.5724.3116,000
May 22, 202424.9524.9524.8124.8124.55900
May 21, 202425.1125.1925.0725.1924.931,800
May 20, 202425.4825.5025.3625.3825.122,200
May 17, 202425.3425.6625.3425.5525.283,700
May 16, 202425.3125.5525.3125.5025.234,400
May 15, 202424.9525.2024.9525.2024.941,800
May 14, 202424.7224.8324.7224.8324.575,900
May 13, 202424.5724.8024.5724.6924.432,500
May 10, 202424.1724.2124.1724.2023.95800
May 9, 202424.2524.4024.2524.3924.141,700
May 8, 202424.2124.2123.8624.0823.834,800
May 7, 202424.6524.7324.6224.7324.472,700
May 6, 202425.0125.0124.9424.9724.712,200
May 3, 202424.8024.8624.6624.8624.603,100
May 2, 202423.8324.5423.8324.4124.162,700
May 1, 202423.0323.4423.0323.1422.901,500
Apr 30, 202423.1623.1622.9922.9922.751,600
Apr 29, 202423.4623.5723.4623.5723.322,100
Apr 26, 202423.2523.6823.2523.5223.271,900
Apr 25, 202422.9523.2522.9523.1922.952,400
Apr 24, 202423.4023.5223.3323.4423.2020,900
Apr 23, 202423.1423.3923.1423.3323.093,800
Apr 22, 202422.4222.6222.4222.6222.384,700
Apr 19, 202421.8121.9321.8121.8421.615,100
Apr 18, 202422.0922.1821.9521.9821.7512,900
Apr 17, 202422.0022.0021.8221.8621.638,200
Apr 16, 202422.0122.0921.9622.0221.793,300
Apr 15, 202422.2922.2922.0022.0021.772,900
Apr 12, 202422.3222.3222.2422.2722.04900
Apr 11, 202422.9523.0022.8123.0022.762,200
Apr 10, 202422.9622.9622.7922.8222.581,100
Apr 9, 202423.1123.1222.9523.0922.8514,300
Apr 8, 202423.0023.0022.9722.9922.75700
Apr 5, 202422.9023.0222.9022.9822.743,600
Apr 4, 202423.2523.2522.8522.8522.61500
Apr 3, 202423.1323.1923.1323.1922.953,900
Apr 2, 202423.4023.4022.8623.0522.81900
Apr 1, 202423.2523.3623.1123.1922.9511,100
Mar 28, 202422.9623.0022.9022.9022.661,500
Mar 27, 202422.7322.7922.6822.7922.551,100
Mar 26, 202422.8622.9222.7622.7622.522,000
Mar 25, 202422.7322.7622.7222.7222.481,400
Mar 22, 202422.8622.8622.7022.7322.4926,600
Mar 21, 202423.2223.2222.8422.8922.652,300
Mar 20, 202422.7523.2122.7523.2122.973,300
Mar 19, 202422.7022.7622.6822.7622.52200
Mar 18, 202422.8322.8322.7022.7622.521,500
Mar 15, 202422.6922.6922.6422.6422.40300
Mar 14, 202423.0023.0022.6722.8322.5911,000
Mar 13, 202423.3923.3923.1823.1822.942,200
Mar 12, 202422.8622.9922.8522.9222.683,300

Related Tickers