Dark

FDNI
First Trust Dow Jones International Internet ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:54:25 PM EDT

29.33USD+1.703%(+0.49)616

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.330000	29.374000	29.310000	29.3740	+1.855%	616	0.000%
2026-08-06	28.815000	28.839000	27.860000	28.8390	-0.377%	5,976	+1.855%
2026-08-05	29.410000	29.410000	28.948100	28.9481	+0.948%	2,645	+1.471%
2026-08-04	28.370000	28.676300	28.370000	28.6763	+1.882%	4,374	+2.433%
2026-08-03	28.190000	28.190000	28.146700	28.1467	+1.420%	2,878	+4.360%
2026-07-31	27.550000	27.760000	27.530000	27.7526	-0.703%	2,745	+5.842%
2026-07-30	27.650000	27.949200	27.475000	27.9492	+1.237%	4,738	+5.098%
2026-07-29	27.630000	28.120000	27.200000	27.6077	+0.576%	16,047	+6.398%
2026-07-28	27.260000	27.500000	27.135000	27.4497	+1.827%	5,105	+7.010%
2026-07-27	26.755000	26.957300	26.680000	26.9573	+3.709%	8,180	+8.965%
2026-07-24	25.920000	26.160000	25.820000	25.9931	-0.379%	5,951	+13.007%
2026-07-23	26.360000	26.360000	25.815000	26.0919	-1.602%	3,832	+12.579%
2026-07-22	26.920000	26.920000	26.475000	26.5167	-2.476%	3,034	+10.775%
2026-07-21	27.239900	27.240000	27.140000	27.1900	-1.046%	5,434	+8.032%
2026-07-20	27.350000	27.700000	27.350000	27.4773	+2.277%	15,593	+6.903%
2026-07-17	26.670000	26.865600	26.589700	26.8656	-2.041%	5,022	+9.337%
2026-07-16	26.850000	27.790000	26.850000	27.4254	-0.091%	2,689	+7.105%
2026-07-15	27.630000	27.680000	27.450300	27.4503	+2.018%	4,595	+7.008%
2026-07-14	26.850000	26.939900	26.850000	26.9072	+0.373%	5,591	+9.168%
2026-07-13	26.170000	27.055100	26.170000	26.8072	-0.751%	141,449	+9.575%
2026-07-10	27.350000	27.350000	27.010000	27.0100	-0.092%	2,602	+8.752%
2026-07-09	26.945000	27.045000	26.815000	27.0350	+0.059%	4,731	+8.652%
2026-07-08	26.920000	27.019100	26.910000	27.0191	+2.356%	6,148	+8.716%
2026-07-07	26.610000	26.770000	26.397100	26.3971	+0.276%	14,125	+11.277%
2026-07-06	26.180000	26.324500	26.160000	26.3245	+1.980%	1,505	+11.584%
2026-07-02	25.790000	25.850000	25.640000	25.8133	-0.641%	16,269	+13.794%
2026-07-01	25.350000	26.182500	25.350000	25.9798	+2.105%	105,652	+13.065%
2026-06-30	25.250000	25.465000	25.250000	25.4441	+0.489%	925	+15.445%
2026-06-29	25.475000	25.490000	25.240000	25.3204	+1.357%	43,843	+16.009%
2026-06-26	24.660000	24.981300	24.540000	24.9813	+1.351%	7,240	+17.584%
2026-06-25	24.950000	24.950000	23.990000	24.6483	-2.148%	18,401	+19.173%
2026-06-24	24.620000	25.190000	24.620000	25.1894	+0.275%	83,842	+16.613%
2026-06-23	25.240000	25.280000	25.060100	25.1204	-2.494%	208,522	+16.933%
2026-06-22	26.760000	26.760000	25.630000	25.7630	-1.842%	203,184	+14.016%
2026-06-18	26.040000	26.246400	26.040000	26.2464	+0.541%	2,612	+11.916%
2026-06-17	26.603515	26.610000	25.900000	26.1052	-1.749%	3,441	+12.522%
2026-06-16	26.585000	26.610000	26.430000	26.5700	-1.520%	227,115	+10.553%
2026-06-15	26.420000	27.145100	26.420000	26.9802	+1.006%	12,768	+8.872%
2026-06-12	26.710000	26.740000	26.584800	26.7115	-0.518%	2,690	+9.968%
2026-06-11	26.340000	26.850600	26.270000	26.8506	+0.833%	6,192	+9.398%
2026-06-10	26.965000	26.965000	26.230000	26.6287	-0.763%	3,088	+10.310%
2026-06-09	26.350000	26.833500	26.310000	26.8335	-0.516%	3,030	+9.468%
2026-06-08	27.220000	27.220000	26.910000	26.9728	+0.702%	2,572	+8.902%
2026-06-05	25.260100	27.830000	25.260100	26.7847	-3.890%	161,920	+9.667%
2026-06-04	28.010000	28.030000	27.790000	27.8687	+0.404%	4,566	+5.401%
2026-06-03	27.890000	27.890000	27.740000	27.7567	-3.399%	497	+5.827%
2026-06-02	28.841200	28.841200	28.690000	28.7334	+2.657%	4,459	+2.229%
2026-06-01	27.690000	28.215000	27.690000	27.9897	+1.890%	3,371	+4.946%
2026-05-29	27.420000	27.500000	27.420000	27.4706	+0.285%	1,905	+6.929%
2026-05-28	27.110000	27.450000	27.090000	27.3925	-0.179%	1,845	+7.234%
2026-05-27	27.270000	27.539400	27.270000	27.4416	-0.691%	37,588	+7.042%
2026-05-26	27.550000	27.632500	27.540000	27.6325	+1.523%	1,472	+6.302%
2026-05-22	27.430000	27.430000	27.218100	27.2181	-1.181%	2,730	+7.921%
2026-05-21	26.840000	27.660000	26.830000	27.5434	-0.397%	5,151	+6.646%
2026-05-20	27.470000	27.660000	27.370000	27.6531	+0.758%	24,480	+6.223%
2026-05-19	26.660000	27.550000	26.660000	27.4450	+0.788%	1,536	+7.029%
2026-05-18	27.195000	27.320000	27.150000	27.2304	+0.453%	22,120	+7.872%
2026-05-15	27.272400	27.272400	27.100000	27.1076	-1.785%	2,180	+8.361%
2026-05-14	27.453949	27.710000	27.453949	27.6003	-2.338%	104,254	+6.426%
2026-05-13	27.340000	28.340000	27.340000	28.2609	+2.892%	8,068	+3.939%
2026-05-12	27.050000	27.480000	27.050000	27.4666	-1.228%	25,839	+6.944%
2026-05-11	27.910000	28.070000	27.790000	27.8080	-1.211%	52,541	+5.631%
2026-05-08	28.290000	28.290000	28.040000	28.1488	-0.047%	4,100	+4.353%
2026-05-07	28.420000	28.420000	28.162100	28.1621	-0.774%	686	+4.303%
2026-05-06	28.290000	28.420000	28.160000	28.3818	+2.987%	44,824	+3.496%
2026-05-05	27.760000	27.760000	27.558600	27.5586	-1.715%	2,501	+6.587%
2026-05-04	28.020000	28.250000	27.934000	28.0396	-0.482%	1,741	+4.759%
2026-05-01	28.205000	28.205000	28.150000	28.1754	+0.507%	838	+4.254%
2026-04-30	27.915000	28.033300	27.915000	28.0333	+1.816%	1,132	+4.783%
2026-04-29	27.455000	27.580000	27.440000	27.5332	-0.332%	5,546	+6.686%
2026-04-28	27.610000	27.650000	27.510000	27.6250	-2.074%	2,550	+6.331%
2026-04-27	28.350000	28.377400	28.150000	28.2100	-1.530%	2,350	+4.126%
2026-04-24	28.600000	28.648200	28.600000	28.6482	+1.499%	640	+2.533%
2026-04-23	28.345000	28.470000	28.170000	28.2250	-2.850%	143,566	+4.071%
2026-04-22	29.070000	29.138900	29.030400	29.0529	-0.060%	4,487	+1.105%
2026-04-21	29.660000	29.770000	29.060000	29.0703	-2.803%	12,240	+1.045%
2026-04-20	29.900000	29.908500	29.671600	29.9085	-0.265%	3,261	-1.787%
2026-04-17	30.040000	30.270000	29.950000	29.9881	+1.718%	8,647	-2.048%
2026-04-16	29.610000	29.610000	29.400000	29.4817	+1.544%	7,307	-0.365%
2026-04-15	28.915000	29.033300	28.880000	29.0333	+2.411%	2,064	+1.173%
2026-04-14	28.040000	28.365000	28.040000	28.3498	+1.926%	2,422	+3.613%
2026-04-13	27.290000	27.830000	27.290000	27.8140	+1.714%	1,751	+5.609%
2026-04-10	27.350000	27.350000	27.300000	27.3454	-0.616%	2,105	+7.418%
2026-04-09	27.500000	27.540000	27.285000	27.5150	-1.504%	3,597	+6.756%
2026-04-08	28.436900	28.436900	27.935100	27.9351	+4.337%	5,418	+5.151%
2026-04-07	26.640000	26.774000	26.460000	26.7740	-0.511%	3,437	+9.711%
2026-04-06	26.770000	26.933600	26.770000	26.9116	+0.377%	6,412	+9.150%
2026-04-02	25.950000	26.865000	25.950000	26.8106	-1.419%	3,439	+9.561%
2026-04-01	27.135000	27.273900	27.135000	27.1964	-0.105%	5,859	+8.007%
2026-03-31	26.695000	27.225000	26.600000	27.2250	+3.517%	3,643	+7.893%
2026-03-30	26.404800	26.520000	26.260000	26.3000	-0.942%	10,503	+11.688%
2026-03-27	26.580000	26.650000	26.400000	26.5500	-1.154%	14,523	+10.637%
2026-03-26	27.010000	27.435100	26.860000	26.8600	-3.120%	6,181	+9.360%
2026-03-25	28.000400	28.000400	27.620100	27.7250	+2.514%	5,226	+5.948%
2026-03-24	27.190000	27.190000	26.850100	27.0450	-1.493%	3,306	+8.612%
2026-03-23	27.280000	27.900000	27.280000	27.4550	+2.082%	16,826	+6.990%
2026-03-20	27.380000	27.400000	26.770000	26.8950	-2.718%	14,884	+9.217%
2026-03-19	27.440000	27.800000	27.440000	27.6463	-2.049%	32,436	+6.249%
2026-03-18	28.680000	28.910000	28.224700	28.2247	-3.327%	14,196	+4.072%
2026-03-17	29.340000	29.515000	29.185642	29.1961	-0.485%	5,816	+0.609%
2026-03-16	29.660000	29.660000	29.265000	29.3384	+1.799%	7,804	+0.121%
2026-03-13	29.200000	29.200000	28.770000	28.8200	+0.473%	1,501	+1.922%
2026-03-12	28.860000	29.050000	28.500000	28.6842	-1.632%	6,584	+2.405%
2026-03-11	29.240000	29.240000	29.011850	29.1600	-1.416%	8,242	+0.734%
2026-03-10	29.498200	30.222542	29.460000	29.5789	+1.599%	6,953	-0.693%
2026-03-09	28.450000	29.113500	28.450000	29.1135	+1.786%	54,823	+0.895%
2026-03-06	28.320000	28.760000	28.320000	28.6026	+1.225%	2,471	+2.697%
2026-03-05	28.110000	28.460000	28.010000	28.2565	-0.911%	17,595	+3.955%
2026-03-04	28.120000	28.580000	28.120000	28.5162	+1.360%	2,998	+3.008%
2026-03-03	27.570000	28.135000	27.220000	28.1335	-2.954%	35,418	+4.409%
2026-03-02	28.750000	29.060000	28.730000	28.9900	-1.878%	101,899	+1.325%
2026-02-27	29.500000	29.576000	29.350000	29.5450	-0.739%	1,392	-0.579%
2026-02-26	29.740000	29.765000	29.450000	29.7650	+0.034%	13,492	-1.314%
2026-02-25	29.635000	29.862700	29.633700	29.7550	+0.621%	11,486	-1.280%
2026-02-24	29.490000	29.660000	29.490000	29.5715	-0.585%	10,972	-0.668%
2026-02-23	30.180000	30.190000	29.690000	29.7454	-1.708%	12,059	-1.249%
2026-02-20	29.864900	30.321500	29.864900	30.2622	+0.405%	6,294	-2.935%
2026-02-19	30.000000	30.140000	29.990000	30.1400	-0.331%	4,205	-2.541%
2026-02-18	29.880000	30.389900	29.880000	30.2400	+1.539%	10,960	-2.864%
2026-02-17	29.590000	29.919900	29.590000	29.7818	+0.434%	3,406	-1.369%
2026-02-13	29.600000	29.797500	29.580000	29.6531	-0.304%	8,772	-0.941%
2026-02-12	30.810000	30.810000	29.591338	29.7435	-4.790%	14,226	-1.242%
2026-02-11	31.740000	31.740000	30.950000	31.2400	-1.767%	10,665	-5.973%
2026-02-10	31.740000	31.950000	31.740000	31.8018	+1.528%	32,691	-7.634%
2026-02-09	31.110000	31.430000	31.085000	31.3232	+1.010%	8,028	-6.223%
2026-02-06	30.700000	31.010000	30.700000	31.0100	+1.956%	5,090	-5.276%
2026-02-05	30.574705	30.690000	30.370000	30.4150	-1.071%	5,251	-3.423%
2026-02-04	31.220000	31.220000	30.490000	30.7444	-3.545%	10,202	-4.457%
2026-02-03	32.630000	32.630000	31.550000	31.8742	-3.504%	21,884	-7.844%
2026-02-02	33.170000	33.186600	32.980000	33.0317	-0.424%	1,139	-11.073%
2026-01-30	33.900000	33.900000	33.070000	33.1723	-3.380%	4,538	-11.450%
2026-01-29	34.780000	34.780000	33.778000	34.3328	-0.384%	5,799	-14.443%
2026-01-28	34.609000	34.630000	34.465000	34.4653	-0.086%	1,443	-14.772%
2026-01-27	34.350000	34.495000	34.270000	34.4950	+0.995%	1,904	-14.846%
2026-01-26	34.120000	34.280000	34.080000	34.1550	-0.408%	247,195	-13.998%
2026-01-23	34.216100	34.310000	34.216100	34.2950	+0.528%	1,768	-14.349%
2026-01-22	34.320000	34.320000	34.050000	34.1150	+0.972%	5,499	-13.897%
2026-01-21	33.760000	34.030000	33.490000	33.7865	+0.675%	10,147	-13.060%
2026-01-20	33.640000	33.945000	33.560000	33.5600	-2.399%	4,899	-12.473%
2026-01-16	34.380000	34.430000	34.260000	34.3850	-1.161%	5,296	-14.573%
2026-01-15	35.050000	35.050000	34.740000	34.7888	-1.098%	2,690	-15.565%
2026-01-14	35.230000	35.230000	35.080000	35.1750	-0.985%	2,549	-16.492%
2026-01-13	35.630000	35.830000	35.445000	35.5250	-1.209%	13,673	-17.315%
2026-01-12	35.260000	36.058600	35.260000	35.9599	+3.200%	9,944	-18.315%
2026-01-09	34.840000	34.870700	34.715000	34.8450	-0.670%	2,248	-15.701%
2026-01-08	34.700000	35.080000	34.700000	35.0800	+0.200%	11,660	-16.266%
2026-01-07	35.110000	35.170000	34.970000	35.0100	-1.519%	4,296	-16.098%
2026-01-06	35.580000	35.730000	35.540000	35.5500	-0.112%	25,524	-17.373%
2026-01-05	35.070000	35.590000	35.070000	35.5900	+1.918%	14,368	-17.466%
2026-01-02	34.420000	35.025000	34.420000	34.9204	+2.964%	15,920	-15.883%
2025-12-31	34.230000	34.230000	33.872500	33.9150	-0.688%	11,581	-13.389%
2025-12-30	34.500000	34.500000	34.150000	34.1500	-0.379%	5,306	-13.985%
2025-12-29	34.250000	34.291500	34.160000	34.2800	-0.320%	19,926	-14.312%
2025-12-26	34.280000	34.500000	34.280000	34.3900	+0.336%	2,883	-14.586%
2025-12-24	34.460000	34.460000	34.275000	34.2750	+0.219%	782	-14.299%
2025-12-23	34.010000	34.200000	34.010000	34.2000	-0.204%	1,340	-14.111%
2025-12-22	34.260000	34.330000	34.220000	34.2700	+0.587%	3,537	-14.287%
2025-12-19	33.970000	34.270000	33.970000	34.0700	+1.511%	1,123,359	-13.783%
2025-12-18	33.680000	33.820000	33.440000	33.5630	+1.322%	37,880	-12.481%
2025-12-17	33.660000	33.694900	33.125000	33.1250	-1.531%	27,053	-11.324%
2025-12-16	33.380000	33.640000	33.340000	33.6400	-0.089%	1,346	-12.681%
2025-12-15	34.120000	34.120000	33.610000	33.6700	-1.665%	3,474	-12.759%
2025-12-12	34.430000	34.490000	33.920000	34.2400	-1.439%	8,079	-14.211%
2025-12-11	34.580000	34.740000	34.535000	34.7400	-0.373%	6,416	-15.446%
2025-12-10	34.480000	34.960000	34.360000	34.8700	+1.278%	20,041	-15.761%
2025-12-09	34.210800	34.430000	34.090000	34.4300	+0.029%	9,554	-14.685%
2025-12-08	34.336000	34.420000	34.125000	34.4200	-0.455%	27,901	-14.660%
2025-12-05	34.580000	34.685000	34.577200	34.5772	+0.574%	2,332	-15.048%
2025-12-04	34.290000	34.380000	34.250000	34.3800	-0.029%	45,389	-14.561%
2025-12-03	34.315000	34.390000	34.290000	34.3900	-0.261%	4,953	-14.586%
2025-12-02	34.381000	34.560000	34.329000	34.4800	-0.689%	3,694	-14.809%
2025-12-01	34.280000	34.970000	34.280000	34.7191	+0.278%	4,940	-15.395%
2025-11-28	34.470000	34.740000	34.470000	34.6229	-0.423%	3,579	-15.160%
2025-11-26	34.805000	34.828600	34.680000	34.7700	+0.536%	2,858	-15.519%
2025-11-25	34.540000	34.710000	34.409100	34.5845	-0.135%	3,595	-15.066%
2025-11-24	33.860000	34.631300	33.860000	34.6313	+2.278%	14,444	-15.181%
2025-11-21	33.790000	34.100000	33.430000	33.8600	+0.654%	9,678	-13.249%
2025-11-20	34.799300	34.799300	33.620000	33.6400	-2.943%	13,544	-12.681%
2025-11-19	34.841000	34.841000	34.450000	34.6600	-0.590%	56,246	-15.251%
2025-11-18	34.970000	34.970000	34.618500	34.8656	-0.850%	1,364	-15.751%
2025-11-17	35.530000	35.560000	35.149900	35.1644	-0.890%	3,801	-16.467%
2025-11-14	35.550000	36.025000	35.430000	35.4800	-1.813%	15,650	-17.210%
2025-11-13	36.847500	36.930000	36.030000	36.1353	-1.619%	8,763	-18.711%
2025-11-12	36.760000	36.870000	36.700000	36.7300	-0.712%	33,242	-20.027%
2025-11-11	36.990000	37.059300	36.950000	36.9934	-0.170%	7,183	-20.597%
2025-11-10	36.310000	37.056300	36.310000	37.0563	+1.956%	12,726	-20.731%
2025-11-07	36.480000	36.550000	35.850000	36.3455	-1.503%	6,215	-19.181%
2025-11-06	36.990000	37.140000	36.790000	36.9000	-0.713%	3,913	-20.396%
2025-11-05	36.870000	37.300000	36.740000	37.1650	+1.061%	8,369	-20.963%
2025-11-04	37.040000	37.426300	36.763700	36.7750	-2.129%	10,142	-20.125%
2025-11-03	37.450000	37.772000	37.426649	37.5750	-0.363%	3,298	-21.826%
2025-10-31	38.049900	38.049900	37.711800	37.7118	-1.330%	3,387	-22.109%
2025-10-30	38.095000	38.370000	38.095000	38.2200	-1.278%	1,745	-23.145%
2025-10-29	38.940000	39.186200	38.670000	38.7149	+0.039%	5,893	-24.127%
2025-10-28	38.580000	38.999900	38.340000	38.6997	-0.089%	7,060	-24.098%
2025-10-27	39.270000	39.270000	38.730000	38.7341	+1.634%	7,514	-24.165%
2025-10-24	38.090000	38.330800	37.990000	38.1114	+1.037%	5,551	-22.926%
2025-10-23	37.760000	37.828400	37.550000	37.7203	+1.399%	9,445	-22.127%
2025-10-22	37.170000	37.270000	36.910000	37.2000	-0.951%	8,464	-21.038%
2025-10-21	38.510000	38.510000	37.500000	37.5573	-0.747%	10,185	-21.789%
2025-10-20	38.530000	38.530000	37.400300	37.8400	+1.666%	11,210	-22.373%
2025-10-17	36.950000	37.420000	36.810000	37.2200	+0.470%	1,207,235	-21.080%
2025-10-16	37.520000	37.640000	37.045700	37.0457	-0.548%	10,229	-20.709%
2025-10-15	37.610000	37.800000	37.220600	37.2499	+0.377%	50,213	-21.143%
2025-10-14	36.650000	37.529000	36.630000	37.1100	-1.667%	145,366	-20.846%
2025-10-13	36.870000	37.870000	36.810000	37.7391	+2.608%	21,953	-22.166%
2025-10-10	38.600000	38.730000	36.780000	36.7800	-4.968%	13,546	-20.136%
2025-10-09	39.070000	39.070000	38.590000	38.7027	-1.869%	3,439	-24.103%
2025-10-08	39.770000	39.770000	39.432600	39.4400	+0.362%	2,352	-25.522%
2025-10-07	39.040000	39.297900	39.040000	39.2979	-1.309%	2,413	-25.253%
2025-10-06	39.640000	39.968800	39.640000	39.8190	+0.393%	3,057	-26.231%
2025-10-03	39.380000	39.710000	39.380000	39.6632	+0.384%	8,574	-25.941%
2025-10-02	38.960000	39.590000	38.960000	39.5114	+1.183%	4,092	-25.657%
2025-10-01	38.994600	39.080000	38.870000	39.0495	+0.773%	2,718	-24.778%
2025-09-30	39.080000	39.080000	38.440000	38.7500	-0.257%	3,379	-24.196%
2025-09-29	37.780000	38.850000	37.780000	38.8500	+2.588%	13,450	-24.391%
2025-09-26	39.130000	39.130000	37.870000	37.8700	-1.019%	1,701	-22.435%
2025-09-25	38.100000	38.380000	38.070000	38.2600	+0.215%	18,495	-23.225%
2025-09-24	38.150000	38.520000	38.150000	38.1778	+1.252%	18,522	-23.060%
2025-09-23	39.430000	39.430000	37.689600	37.7057	-1.792%	34,153	-22.097%
2025-09-22	38.429800	38.540000	38.330000	38.3939	-0.250%	3,772	-23.493%
2025-09-19	38.650000	38.679000	38.490000	38.4900	-0.491%	5,535	-23.684%
2025-09-18	38.670000	38.750000	38.663100	38.6799	-0.102%	1,119	-24.059%
2025-09-17	38.260000	38.910000	38.260000	38.7192	+1.625%	7,450	-24.136%
2025-09-16	37.720000	38.100000	37.665000	38.1000	+1.015%	1,641	-22.903%
2025-09-15	37.564000	37.799000	37.564000	37.7172	+0.919%	3,168	-22.120%
2025-09-12	36.840000	37.410000	36.840000	37.3737	+0.002%	5,418	-21.405%
2025-09-11	37.040000	37.385000	37.040000	37.3731	+2.308%	2,103	-21.403%
2025-09-10	36.865000	36.865000	36.470000	36.5300	-1.030%	5,716	-19.589%
2025-09-09	36.390000	36.910000	36.390000	36.9100	+1.053%	2,451	-20.417%
2025-09-08	36.280000	36.525500	36.211000	36.5255	+1.488%	3,415	-19.579%
2025-09-05	35.760000	35.990000	35.630000	35.9900	+1.774%	5,142	-18.383%
2025-09-04	35.150000	35.420000	35.055000	35.3628	+0.215%	9,285	-16.935%
2025-09-03	35.247200	35.325000	35.247200	35.2869	+0.189%	751	-16.757%
2025-09-02	37.910000	37.910000	34.795000	35.2204	-1.288%	2,830	-16.599%
2025-08-29	36.070000	36.070000	35.190000	35.6800	+1.856%	1,058	-17.674%
2025-08-28	34.910100	35.130000	34.910100	35.0300	+0.172%	2,816	-16.146%
2025-08-27	34.975285	35.210000	34.960000	34.9700	-2.503%	4,160	-16.002%
2025-08-26	36.020000	36.140000	35.840000	35.8678	-0.201%	749	-18.105%
2025-08-25	36.940000	36.940000	35.940000	35.9400	+0.349%	1,928	-18.269%
2025-08-22	35.640000	35.840000	35.640000	35.8149	+2.575%	748	-17.984%
2025-08-21	34.907400	34.922500	34.907400	34.9157	-0.012%	962	-15.872%
2025-08-20	34.800000	35.050000	34.782600	34.9200	-0.555%	2,113	-15.882%
2025-08-19	35.340000	35.340000	35.115000	35.1150	-0.697%	1,233	-16.349%
2025-08-18	36.310000	36.310000	35.315000	35.3615	+0.403%	1,568	-16.932%
2025-08-15	35.350000	35.350000	35.210000	35.2194	+0.569%	832	-16.597%
2025-08-14	35.069400	35.119800	34.991400	35.0200	-2.097%	2,127	-16.122%
2025-08-13	35.160000	35.789300	35.160000	35.7700	+1.909%	2,391	-17.881%
2025-08-12	34.660000	35.100000	34.660000	35.1000	+2.117%	3,557	-16.313%
2025-08-11	34.418100	34.590000	34.360100	34.3723	-0.716%	13,371	-14.542%
2025-08-08	34.680000	34.680000	34.620200	34.6202	-0.268%	403	-15.154%
2025-08-07	35.850000	35.850000	34.460000	34.7132	-0.421%	5,235	-15.381%
2025-08-06	34.490000	34.860000	34.490000	34.8600	+3.289%	2,616	-15.737%
2025-08-05	33.950000	33.950000	33.630000	33.7501	-0.070%	2,022	-12.966%
2025-08-04	33.780000	33.870000	33.739400	33.7737	+2.636%	1,519	-13.027%
2025-08-01	32.948700	32.970000	32.810000	32.9062	-2.196%	1,884	-10.734%
2025-07-31	33.755000	33.830000	33.645000	33.6450	+0.149%	1,765	-12.694%
2025-07-30	34.000000	34.000000	33.594900	33.5949	-1.496%	9,579	-12.564%
2025-07-29	34.100000	34.190000	34.070000	34.1050	-1.615%	7,221	-13.872%
2025-07-28	34.720000	34.770000	34.620000	34.6650	-0.499%	5,529	-15.263%
2025-07-25	35.600000	35.600000	34.780000	34.8389	+0.041%	1,589	-15.686%
2025-07-24	34.824500	34.824500	34.824500	34.8245	-0.672%	175	-15.651%
2025-07-23	34.955000	35.060000	34.955000	35.0600	+1.608%	537	-16.218%
2025-07-22	34.360000	34.680000	34.290000	34.5050	+0.022%	2,415	-14.870%
2025-07-21	34.348900	34.670000	34.348900	34.4975	+0.194%	6,152	-14.852%
2025-07-18	34.530000	34.690000	34.430000	34.4307	+0.804%	5,306	-14.687%
2025-07-17	33.790000	34.172860	33.790000	34.1561	+1.349%	2,106	-14.001%
2025-07-16	33.371000	33.701600	33.200000	33.7016	+0.279%	1,450	-12.841%
2025-07-15	33.525000	33.630000	33.525000	33.6079	+1.966%	2,740	-12.598%
2025-07-14	32.860000	32.960000	32.750000	32.9600	+0.848%	1,137	-10.880%
2025-07-11	32.787000	32.930000	32.580000	32.6828	-0.691%	34,890	-10.124%
2025-07-10	32.640000	32.950000	32.640000	32.9102	-0.155%	3,063	-10.745%
2025-07-09	32.855000	32.990000	32.777800	32.9613	-0.629%	2,237	-10.883%
2025-07-08	33.430000	33.430000	33.072600	33.1700	+0.211%	4,691	-11.444%
2025-07-07	33.150000	33.191500	32.961800	33.1000	+0.321%	7,305	-11.257%
2025-07-03	32.930000	33.040000	32.930000	32.9942	-0.185%	2,891	-10.972%
2025-07-02	33.130000	33.186400	32.980000	33.0553	-0.824%	4,238	-11.137%
2025-07-01	33.590000	33.630000	33.250000	33.3300	-0.958%	1,559	-11.869%
2025-06-30	33.460000	33.700000	33.453100	33.6525	-0.200%	3,758	-12.714%
2025-06-27	33.800000	33.800000	33.414000	33.7200	+0.348%	6,115	-12.888%
2025-06-26	33.435000	33.770000	33.435000	33.6029	+0.068%	1,783	-12.585%
2025-06-25	33.730000	33.740000	33.580000	33.5800	-0.710%	8,312	-12.525%
2025-06-24	33.260000	33.900000	33.260000	33.8200	+2.268%	4,698	-13.146%
2025-06-23	33.340000	33.584400	32.580000	33.0700	+1.911%	6,203	-11.176%
2025-06-20	32.680000	33.128600	32.450000	32.4500	-0.977%	11,470	-9.479%
2025-06-18	32.980000	32.980000	32.670000	32.7700	-0.161%	4,746	-10.363%
2025-06-17	32.990000	33.090000	32.822800	32.8228	-1.196%	2,675	-10.507%
2025-06-16	33.540000	33.540000	33.175000	33.2200	+1.808%	1,952	-11.577%
2025-06-13	32.630000	32.630000	32.630000	32.6300	-1.982%	335	-9.979%
2025-06-12	33.370000	33.380000	33.240000	33.2897	-0.687%	2,614	-11.762%
2025-06-11	33.860000	33.860000	33.520000	33.5200	+0.570%	6,530	-12.369%
2025-06-10	33.320000	33.439900	33.205000	33.3300	-0.567%	2,950	-11.869%
2025-06-09	33.341900	33.640000	33.341900	33.5200	+1.009%	9,900	-12.369%
2025-06-06	33.090000	33.300000	32.940000	33.1850	+0.805%	18,868	-11.484%
2025-06-05	32.920000	33.150000	32.860000	32.9200	+0.642%	88,669	-10.772%
2025-06-04	32.370000	32.930000	32.370000	32.7100	+1.481%	3,339	-10.199%
2025-06-03	32.093600	32.264600	32.093600	32.2327	-0.085%	3,608	-8.869%
2025-06-02	32.010000	32.260000	31.850000	32.2600	+0.561%	8,170	-8.946%
2025-05-30	32.150000	32.150000	31.680000	32.0800	-0.600%	1,848	-8.435%
2025-05-29	32.320000	32.345000	32.260000	32.2737	+0.260%	2,504	-8.985%
2025-05-28	32.350000	32.350000	32.044800	32.1900	-0.341%	4,960	-8.748%
2025-05-27	32.100000	32.420000	32.095000	32.3000	-0.386%	13,653	-9.059%
2025-05-23	32.070000	32.425000	32.070000	32.4250	0.000%	3,513	-9.409%
2025-05-22	32.240000	32.530000	32.110000	32.4250	-0.261%	2,489	-9.409%
2025-05-21	33.670000	33.670000	32.510000	32.5100	-1.080%	4,558	-9.646%
2025-05-20	32.910000	33.010000	32.380000	32.8650	-0.106%	13,074	-10.622%
2025-05-19	32.910000	33.910000	31.700000	32.9000	+0.213%	26,948	-10.717%
2025-05-16	32.835000	32.835000	32.690000	32.8300	-0.243%	13,351	-10.527%
2025-05-15	32.815000	32.910000	32.611000	32.9100	-0.754%	3,044	-10.744%
2025-05-14	33.160000	33.235000	33.030000	33.1600	+0.882%	3,099	-11.417%
2025-05-13	32.550000	32.952800	32.510000	32.8700	+1.482%	11,947	-10.636%
2025-05-12	32.190000	32.590000	32.037500	32.3900	+3.881%	11,765	-9.312%
2025-05-09	31.455000	31.455000	31.145000	31.1800	-1.235%	3,458	-5.792%
2025-05-08	31.300800	31.570000	31.266100	31.5700	+0.509%	4,060	-6.956%
2025-05-07	31.540000	31.540000	31.000000	31.4100	-0.507%	7,192	-6.482%
2025-05-06	31.500000	31.940000	31.330000	31.5700	+0.573%	41,561	-6.956%
2025-05-05	31.319500	31.590600	31.180400	31.3900	+0.448%	2,813,614	-6.422%
2025-05-02	31.290000	31.525000	31.110900	31.2500	+2.661%	30,697	-6.003%
2025-05-01	30.633100	30.633100	30.140100	30.4400	+0.837%	17,862	-3.502%
2025-04-30	29.900000	30.187200	29.640100	30.1872	-0.009%	36,326	-2.694%
2025-04-29	30.030000	30.370000	29.970000	30.1900	-0.231%	12,806	-2.703%
2025-04-28	30.080000	30.260000	29.720000	30.2600	+0.766%	21,599	-2.928%
2025-04-25	29.560000	30.280000	29.560000	30.0300	+0.133%	15,223	-2.184%
2025-04-24	31.060000	31.060000	29.570000	29.9900	+0.908%	39,418	-2.054%
2025-04-23	30.130000	30.162100	29.440100	29.7200	+2.166%	21,164	-1.164%
2025-04-22	28.720000	29.349600	28.720000	29.0900	+3.634%	7,805	+0.976%
2025-04-21	28.360000	28.360000	27.700100	28.0700	-0.813%	5,545	+4.646%
2025-04-17	28.430000	28.870000	28.210100	28.3000	-0.141%	19,995	+3.795%
2025-04-16	27.460800	28.620000	27.460800	28.3400	-1.667%	5,936	+3.649%
2025-04-15	28.660000	29.050000	28.660000	28.8204	-0.722%	10,261	+1.921%
2025-04-14	28.570000	29.279500	28.570000	29.0300	+3.199%	6,124	+1.185%
2025-04-11	28.150000	28.170000	27.780000	28.1300	+1.671%	4,830	+4.422%
2025-04-10	28.750000	28.750000	27.224800	27.6676	-3.010%	40,321	+6.168%
2025-04-09	26.770000	28.900000	25.820000	28.5261	+8.878%	82,262	+2.972%
2025-04-08	27.916900	27.916900	26.160000	26.2000	-2.530%	156,366	+12.115%
2025-04-07	27.290000	31.000000	26.450000	26.8800	-3.794%	3,002,200	+9.278%
2025-04-04	29.490000	29.490000	27.240000	27.9400	-7.850%	96,216	+5.132%
2025-04-03	30.310000	30.570000	30.160000	30.3200	-3.007%	21,938	-3.120%
2025-04-02	31.455000	31.560000	31.260000	31.2600	-0.096%	2,544	-6.033%
2025-04-01	31.040000	31.499900	31.040000	31.2900	+1.033%	12,461	-6.123%
2025-03-31	31.000000	31.000000	30.430000	30.9700	-0.737%	74,321	-5.153%
2025-03-28	31.450000	31.540000	31.200000	31.2000	-3.316%	23,074	-5.853%
2025-03-27	31.800100	32.320000	31.800100	32.2700	+1.446%	10,797	-8.974%
2025-03-26	32.080000	32.080000	31.680000	31.8100	-1.303%	1,774	-7.658%
2025-03-25	32.390000	32.550000	32.151100	32.2300	-0.571%	4,262	-8.861%
2025-03-24	32.432800	32.475000	32.260000	32.4150	+0.887%	7,963	-9.381%
2025-03-21	32.500000	32.500000	31.852400	32.1300	-1.108%	7,687	-8.578%
2025-03-20	32.350000	32.639900	31.510000	32.4900	-2.520%	25,194	-9.591%
2025-03-19	33.115000	33.354200	33.040000	33.3300	+1.356%	4,325	-11.869%
2025-03-18	33.890000	33.890000	32.850100	32.8842	-1.882%	7,196	-10.674%
2025-03-17	31.910000	33.565000	31.910000	33.5150	+2.838%	9,524	-12.356%
2025-03-14	32.405000	32.609900	32.405000	32.5900	+3.003%	1,309	-9.868%
2025-03-13	31.460000	31.935600	31.460000	31.6400	-1.032%	5,849	-7.162%
2025-03-12	32.330000	32.330000	31.680900	31.9700	+0.314%	43,784	-8.120%
2025-03-11	32.230000	32.230000	31.380000	31.8700	+1.562%	9,136	-7.832%
2025-03-10	32.380000	32.380000	31.247400	31.3800	-4.736%	9,278	-6.393%
2025-03-07	33.180000	33.380000	32.423500	32.9400	-0.303%	37,884	-10.826%
2025-03-06	34.060000	34.060000	32.745000	33.0400	-0.572%	130,743	-11.096%
2025-03-05	32.700000	33.270000	32.235000	33.2300	+5.727%	9,686	-11.604%
2025-03-04	30.930000	31.480000	30.751000	31.4300	+0.415%	13,602	-6.542%
2025-03-03	32.540000	32.540000	31.027200	31.3000	-1.572%	9,021	-6.153%
2025-02-28	31.350000	31.810000	31.270000	31.8000	-1.150%	42,772	-7.629%
2025-02-27	32.880000	32.880000	32.155000	32.1700	-1.561%	4,419	-8.691%
2025-02-26	32.780000	33.000000	32.590000	32.6800	+2.800%	10,519	-10.116%
2025-02-25	31.860000	32.000000	31.649900	31.7900	+0.094%	5,685	-7.600%
2025-02-24	32.670000	32.670000	31.500000	31.7600	-4.710%	59,012	-7.513%
2025-02-21	33.310000	34.116700	33.310000	33.3300	+0.422%	27,967	-11.869%
2025-02-20	33.430000	33.630000	33.125000	33.1900	+0.820%	10,360	-11.497%
2025-02-19	33.480000	33.480000	32.681200	32.9200	-1.496%	7,434	-10.772%
2025-02-18	34.000000	34.000000	33.121000	33.4200	+1.365%	10,278	-12.107%

.dark-mode .Kc4R1p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kc4R1p{ color: #333333; background-color: white; border: 2px solid #333333; }FDNIFirst Trust Dow Jones International Internet ETFstock NASDAQ ETF

FDNI
First Trust Dow Jones International Internet ETF
stock NASDAQ ETF