Dark

FNI
First Trust Chindia ETF
stock NYSE

Inactive

Jan 13, 2023

43.54USD+2.062%(+0.88)16,964

Pre-market

0.00USD-100.000%(-42.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-13	42.7000	43.5889	42.7000	43.5369	+2.062%	16,964	0.000%
2023-01-12	42.6400	42.7600	41.9900	42.6573	+0.109%	36,387	+2.062%
2023-01-11	42.5600	42.6816	42.0300	42.6108	+0.237%	25,584	+2.173%
2023-01-10	42.2500	42.5100	41.8500	42.5100	+1.359%	23,089	+2.416%
2023-01-09	42.4500	42.5550	41.9400	41.9400	+0.648%	49,514	+3.808%
2023-01-06	41.2300	41.7700	40.8300	41.6700	-0.239%	7,398	+4.480%
2023-01-05	40.7400	41.9100	40.7400	41.7700	+0.699%	20,961	+4.230%
2023-01-04	40.1900	41.6060	40.1900	41.4800	+6.006%	42,554	+4.959%
2023-01-03	39.1000	39.8400	38.8700	39.1300	+2.623%	15,208	+11.262%
2022-12-30	37.8900	38.2765	37.8900	38.1300	-1.331%	11,170	+14.180%
2022-12-29	37.9800	38.6445	37.6500	38.6445	+2.465%	15,040	+12.660%
2022-12-28	38.5600	38.5600	37.5500	37.7150	-2.596%	11,595	+15.437%
2022-12-27	38.5500	38.9400	38.5400	38.7200	+1.707%	14,989	+12.440%
2022-12-23	38.8500	38.8500	38.0600	38.0700	-1.982%	12,418	+14.360%
2022-12-22	39.1800	39.1800	38.5000	38.8400	-0.842%	9,489	+12.093%
2022-12-21	38.2800	39.3450	38.1900	39.1700	+2.566%	14,825	+11.149%
2022-12-20	37.6000	38.3800	37.5100	38.1900	-0.131%	10,511	+14.001%
2022-12-19	38.7300	38.7300	38.1100	38.2400	-0.830%	7,668	+13.852%
2022-12-16	38.9800	39.1800	38.5600	38.5600	+0.104%	13,873	+12.907%
2022-12-15	39.6800	39.6800	38.3900	38.5200	-2.456%	10,105	+13.024%
2022-12-14	39.5100	39.8020	39.2800	39.4900	+0.052%	22,033	+10.248%
2022-12-13	40.1700	40.2394	39.2900	39.4696	+1.543%	2,933	+10.305%
2022-12-12	38.6400	38.9534	38.6400	38.8700	-1.545%	12,068	+12.006%
2022-12-09	40.0800	40.0800	39.4800	39.4800	-1.595%	13,368	+10.276%
2022-12-08	39.6300	40.3100	39.6300	40.1200	+3.830%	10,652	+8.517%
2022-12-07	38.3100	38.7900	38.3100	38.6400	-1.729%	6,531	+12.673%
2022-12-06	39.1600	39.5800	39.0800	39.3200	-0.203%	11,296	+10.725%
2022-12-05	40.6100	40.6100	39.2300	39.4000	-0.831%	11,636	+10.500%
2022-12-02	38.1800	39.8499	38.1800	39.7300	+3.061%	28,408	+9.582%
2022-12-01	38.4100	38.7500	38.4100	38.5500	-0.976%	3,539	+12.936%
2022-11-30	38.0000	39.1250	38.0000	38.9300	+5.788%	26,149	+11.834%
2022-11-29	36.6400	37.2200	36.6400	36.8000	+3.342%	25,347	+18.307%
2022-11-28	35.3800	36.0000	35.3800	35.6100	+1.834%	5,307	+22.260%
2022-11-25	35.0300	35.1200	34.8800	34.9687	-1.246%	4,250	+24.502%
2022-11-23	35.2700	35.5200	35.1500	35.4100	+1.578%	2,348	+22.951%
2022-11-22	34.6000	34.8800	34.6000	34.8600	-0.881%	5,128	+24.891%
2022-11-21	35.3400	35.3600	35.0000	35.1700	-2.197%	4,719	+23.790%
2022-11-18	36.5100	36.5100	35.8400	35.9600	-1.506%	3,871	+21.070%
2022-11-17	35.5000	36.6200	35.4800	36.5100	+1.643%	4,181	+19.247%
2022-11-16	36.2646	36.2646	35.8900	35.9200	-2.524%	7,629	+21.205%
2022-11-15	37.0800	37.1300	36.8322	36.8500	+5.016%	6,257	+18.146%
2022-11-14	35.3900	35.4800	35.0800	35.0900	+0.114%	7,124	+24.072%
2022-11-11	34.8400	35.1400	34.7100	35.0500	+3.545%	22,453	+24.214%
2022-11-10	33.5300	33.9700	33.5300	33.8500	+5.649%	42,296	+28.617%
2022-11-09	32.7100	32.7100	32.0400	32.0400	-4.643%	6,924	+35.883%
2022-11-08	33.2900	33.6000	32.8000	33.6000	+0.418%	11,939	+29.574%
2022-11-07	33.8000	33.8000	33.4238	33.4600	+0.692%	14,375	+30.116%
2022-11-04	33.1600	33.2500	32.6300	33.2300	+5.025%	881,674	+31.017%
2022-11-03	31.0600	31.8000	30.9190	31.6400	+1.638%	26,843	+37.601%
2022-11-02	31.5600	32.0600	31.1300	31.1300	-0.828%	172,954	+39.855%
2022-11-01	31.9900	31.9900	31.2500	31.3900	+2.214%	20,333	+38.697%
2022-10-31	30.3100	30.8700	30.3100	30.7100	+0.128%	39,621	+41.768%
2022-10-28	30.3000	30.6708	30.1957	30.6708	-1.186%	6,065	+41.949%
2022-10-27	31.0800	31.3300	30.9700	31.0390	-1.868%	3,835	+40.265%
2022-10-26	30.5100	31.9510	30.5100	31.6300	+4.217%	5,416	+37.644%
2022-10-25	30.0500	30.3600	30.0000	30.3500	+2.722%	27,121	+43.449%
2022-10-24	29.8900	29.8900	28.4100	29.5457	-7.641%	14,033	+47.354%
2022-10-21	31.1367	32.0900	31.1367	31.9900	+1.491%	91,417	+36.095%
2022-10-20	31.6400	32.2002	31.5200	31.5200	+0.200%	6,582	+38.125%
2022-10-19	32.1200	32.1300	31.2700	31.4571	-4.560%	10,220	+38.401%
2022-10-18	33.6050	33.6050	32.8500	32.9600	+0.412%	7,459	+32.090%
2022-10-17	33.0000	33.1865	32.8108	32.8247	+3.515%	3,634	+32.635%
2022-10-14	33.0600	33.0600	31.7000	31.7100	-3.255%	8,118	+37.297%
2022-10-13	31.9592	32.9300	31.9154	32.7770	+0.181%	4,584	+32.828%
2022-10-12	32.6700	32.8120	32.6400	32.7179	+0.009%	12,364	+33.068%
2022-10-11	32.9500	33.2400	32.3000	32.7148	-2.808%	18,008	+33.080%
2022-10-10	34.3700	34.3700	33.4394	33.6600	-2.801%	10,657	+29.343%
2022-10-07	35.0300	35.0300	34.4800	34.6300	-3.185%	3,579	+25.720%
2022-10-06	36.3000	36.5500	35.7691	35.7691	-1.976%	3,574	+21.717%
2022-10-05	36.6400	36.9299	36.0600	36.4900	-0.599%	19,028	+19.312%
2022-10-04	36.7399	36.7399	36.5106	36.7100	+4.897%	4,254	+18.597%
2022-10-03	34.8400	35.0949	34.6100	34.9964	+0.276%	17,969	+24.404%
2022-09-30	34.3600	35.2600	34.3600	34.9000	+1.336%	11,760	+24.748%
2022-09-29	34.8900	34.8900	34.1510	34.4400	-3.655%	7,451	+26.414%
2022-09-28	34.9000	35.8299	34.9000	35.7465	+1.929%	11,542	+21.793%
2022-09-27	35.6500	35.6500	35.0600	35.0700	-0.511%	7,037	+24.143%
2022-09-26	35.3000	35.7949	35.2500	35.2500	+0.342%	26,506	+23.509%
2022-09-23	35.3500	35.3500	34.9600	35.1300	-2.390%	14,172	+23.931%
2022-09-22	36.4900	36.4900	35.9900	35.9900	-1.340%	57,718	+20.969%
2022-09-21	37.6600	37.6600	36.4789	36.4789	-4.154%	2,846	+19.348%
2022-09-20	38.0100	38.4400	38.0100	38.0598	-0.150%	1,960	+14.391%
2022-09-19	37.8473	38.1168	37.7900	38.1168	+1.224%	3,000	+14.220%
2022-09-16	38.2700	38.2700	37.5300	37.6560	-3.423%	1,969	+15.617%
2022-09-15	39.1200	39.3200	38.9450	38.9905	-1.186%	13,772	+11.660%
2022-09-14	39.1092	39.4586	39.0700	39.4586	+0.691%	2,486	+10.336%
2022-09-13	39.3600	39.7250	39.1800	39.1878	-2.904%	3,577	+11.098%
2022-09-12	40.0776	40.3700	40.0100	40.3600	+1.919%	5,292	+7.871%
2022-09-09	39.3100	39.6800	39.3100	39.6000	+2.326%	4,644	+9.942%
2022-09-08	38.3100	38.8000	38.3100	38.7000	-0.529%	10,114	+12.498%
2022-09-07	37.8400	38.9057	37.8400	38.9057	+2.222%	6,837	+11.904%
2022-09-06	38.6700	38.6700	38.0600	38.0600	-2.460%	12,358	+14.390%
2022-09-02	39.4700	39.6100	39.0200	39.0200	-1.914%	20,067	+11.576%
2022-09-01	39.3900	39.7816	39.2700	39.7816	-0.819%	3,115	+9.440%
2022-08-31	40.1500	40.4500	39.9800	40.1100	+1.813%	6,383	+8.544%
2022-08-30	40.0600	40.0600	39.1998	39.3957	-0.932%	5,174	+10.512%
2022-08-29	40.1800	40.5595	39.7664	39.7664	-0.397%	5,901	+9.482%
2022-08-26	41.7500	41.7500	39.8900	39.9250	-1.438%	5,582	+9.047%
2022-08-25	39.4228	40.5074	39.4228	40.5074	+4.375%	6,589	+7.479%
2022-08-24	37.6100	38.8650	37.6100	38.8095	+1.993%	1,459	+12.181%
2022-08-23	37.9250	38.1400	37.9250	38.0513	+0.532%	3,583	+14.416%
2022-08-22	37.5000	38.0600	37.4700	37.8500	+0.132%	3,581	+15.025%
2022-08-19	38.2900	38.3000	37.8000	37.8000	-1.831%	18,117	+15.177%
2022-08-18	38.3700	38.5700	38.3425	38.5049	-0.453%	1,722	+13.068%
2022-08-17	39.2600	39.3000	38.6800	38.6800	-1.927%	6,209	+12.557%
2022-08-16	39.5700	39.5700	39.4400	39.4400	-1.303%	4,708	+10.388%
2022-08-15	39.5000	40.0766	39.5000	39.9607	+0.606%	7,808	+8.949%
2022-08-12	38.7800	39.7350	38.7800	39.7200	+0.633%	12,056	+9.610%
2022-08-11	39.4000	40.3300	39.2800	39.4700	+1.283%	8,098	+10.304%
2022-08-10	38.6100	39.0400	38.6100	38.9700	+1.564%	6,889	+11.719%
2022-08-09	38.6900	38.6900	38.2200	38.3700	-1.166%	6,259	+13.466%
2022-08-08	39.0776	39.0776	38.8226	38.8226	-0.709%	2,643	+12.143%
2022-08-05	39.0000	39.2150	38.9219	39.1000	-1.225%	1,865	+11.348%
2022-08-04	39.8000	39.8600	39.4200	39.5849	+1.014%	1,622	+9.984%
2022-08-03	38.4700	39.1994	38.3200	39.1875	+1.623%	6,070	+11.099%
2022-08-02	37.6000	38.9300	37.6000	38.5617	+0.500%	12,915	+12.902%
2022-08-01	38.4100	38.6800	38.0800	38.3700	-1.006%	11,488	+13.466%
2022-07-29	38.6200	38.7900	38.5100	38.7600	-1.699%	13,562	+12.324%
2022-07-28	39.3600	39.5600	38.4100	39.4300	-0.202%	95,196	+10.416%
2022-07-27	39.1000	39.6800	39.0700	39.5100	+1.804%	194,235	+10.192%
2022-07-26	39.5900	39.5900	38.7910	38.8100	-1.672%	9,495	+12.180%
2022-07-25	39.2800	39.4700	39.0000	39.4700	+0.895%	5,527	+10.304%
2022-07-22	39.9800	39.9800	38.9700	39.1200	-2.928%	4,364	+11.291%
2022-07-21	39.8001	40.3000	39.8000	40.3000	+2.043%	18,107	+8.032%
2022-07-20	39.7100	39.9100	39.3100	39.4933	-0.518%	12,833	+10.239%
2022-07-19	39.5250	39.7608	39.5060	39.6988	+1.310%	3,148	+9.668%
2022-07-18	39.5500	39.9687	39.1853	39.1853	+1.254%	2,299	+11.105%
2022-07-15	38.5600	38.7419	37.8000	38.7000	-0.199%	6,665	+12.498%
2022-07-14	39.0400	39.1700	38.5550	38.7770	-1.755%	9,096	+12.275%
2022-07-13	39.2500	39.7000	39.1100	39.4695	+0.578%	10,119	+10.305%
2022-07-12	39.2200	39.5800	39.0133	39.2425	-0.070%	8,944	+10.943%
2022-07-11	40.3300	40.3300	39.2600	39.2700	-5.465%	15,582	+10.866%
2022-07-08	41.4200	41.7500	41.3650	41.5400	-0.575%	6,387	+4.807%
2022-07-07	41.1500	41.9394	41.1500	41.7803	+3.040%	28,843	+4.204%
2022-07-06	41.3300	41.3300	40.1500	40.5475	-2.996%	10,649	+7.373%
2022-07-05	40.8200	41.8000	40.6400	41.8000	+1.351%	73,121	+4.155%
2022-07-01	40.6230	41.2547	40.5600	41.2428	+1.433%	6,697	+5.562%
2022-06-30	40.2500	40.6600	39.9400	40.6600	-0.247%	18,127	+7.076%
2022-06-29	40.5400	40.8800	40.4150	40.7607	-0.541%	154,805	+6.811%
2022-06-28	41.3900	41.6900	40.8700	40.9823	-1.745%	19,932	+6.233%
2022-06-27	42.4900	42.4900	41.5000	41.7100	-0.311%	9,686	+4.380%
2022-06-24	41.5300	41.9900	41.2501	41.8400	+2.940%	77,385	+4.056%
2022-06-23	40.7829	40.9190	39.9700	40.6450	+2.561%	17,541	+7.115%
2022-06-22	39.5150	40.1100	39.4700	39.6300	-1.587%	38,054	+9.858%
2022-06-21	39.7400	40.5100	39.6500	40.2689	+3.973%	16,362	+8.115%
2022-06-17	39.1300	39.1300	38.1100	38.7300	+2.186%	950,947	+12.411%
2022-06-16	38.0600	38.2600	37.6700	37.9016	-4.079%	9,026	+14.868%
2022-06-15	39.3200	39.6049	38.7589	39.5135	+1.265%	152,933	+10.182%
2022-06-14	38.3600	39.0300	38.3600	39.0198	+4.354%	3,294	+11.576%
2022-06-13	38.2400	38.2400	37.1700	37.3916	-5.720%	3,700	+16.435%
2022-06-10	40.4700	40.4700	39.5200	39.6600	-1.343%	4,925	+9.775%
2022-06-09	40.6700	40.6700	40.1750	40.2000	-4.377%	10,965	+8.301%
2022-06-08	41.1300	42.0500	41.1300	42.0400	+3.142%	7,492	+3.561%
2022-06-07	39.6500	40.7700	39.6500	40.7594	+2.394%	3,977	+6.814%
2022-06-06	40.1000	40.4000	39.6759	39.8064	+3.120%	3,862	+9.372%
2022-06-03	38.4900	38.6400	38.2800	38.6019	-2.085%	2,294	+12.784%
2022-06-02	39.1700	39.4238	39.1320	39.4238	+3.070%	4,364	+10.433%
2022-06-01	38.8900	38.8900	38.0100	38.2497	-0.721%	2,965	+13.823%
2022-05-31	38.6500	38.9500	38.3700	38.5273	+1.342%	3,813	+13.003%
2022-05-27	37.3500	38.0172	37.3200	38.0172	+2.389%	2,197	+14.519%
2022-05-26	35.5400	37.1673	35.5400	37.1300	+5.452%	5,547	+17.255%
2022-05-25	34.8400	35.3900	34.8000	35.2104	+1.412%	5,189	+23.648%
2022-05-24	35.3800	35.3800	34.5000	34.7200	-3.728%	3,872	+25.394%
2022-05-23	36.0100	36.0700	35.5700	36.0646	+0.653%	6,826	+20.719%
2022-05-20	36.2906	36.2906	35.3161	35.8306	+0.084%	2,392	+21.508%
2022-05-19	35.1494	36.1527	35.1494	35.8004	+2.085%	7,582	+21.610%
2022-05-18	36.0500	36.0600	35.0628	35.0691	-2.984%	3,124	+24.146%
2022-05-17	36.2900	36.6600	35.9600	36.1477	+3.992%	4,515	+20.442%
2022-05-16	34.8400	35.2650	34.5900	34.7600	-0.144%	8,552	+25.250%
2022-05-13	33.8200	34.8100	33.8200	34.8100	+4.128%	9,122	+25.070%
2022-05-12	32.7900	33.4300	32.2700	33.4300	+0.522%	5,921	+30.233%
2022-05-11	34.3100	34.8300	33.2400	33.2564	-2.674%	9,410	+30.913%
2022-05-10	34.5500	34.5900	33.6400	34.1700	+1.741%	35,973	+27.413%
2022-05-09	34.6600	34.7900	33.4500	33.5852	-5.447%	29,681	+29.631%
2022-05-06	36.3300	36.3300	35.3000	35.5200	-3.477%	39,062	+22.570%
2022-05-05	37.9300	37.9300	36.5800	36.7996	-5.358%	13,127	+18.308%
2022-05-04	37.6700	38.9000	37.3400	38.8831	+1.294%	7,351	+11.969%
2022-05-03	38.4500	38.7699	38.2300	38.3864	+0.278%	7,160	+13.418%
2022-05-02	37.5600	38.2800	37.5500	38.2800	+1.430%	4,044	+13.733%
2022-04-29	38.8900	39.0400	37.7404	37.7404	+1.610%	9,834	+15.359%
2022-04-28	36.8700	37.1424	36.2700	37.1424	+1.905%	24,884	+17.216%
2022-04-27	36.6300	36.6474	36.2147	36.4481	+2.498%	16,120	+19.449%
2022-04-26	36.1700	36.3500	35.5389	35.5599	-1.985%	8,921	+22.433%
2022-04-25	35.3500	36.2800	35.3500	36.2800	+0.872%	6,668	+20.002%
2022-04-22	36.4600	36.8510	35.8900	35.9662	-0.807%	4,610	+21.049%
2022-04-21	37.5500	37.5500	36.1200	36.2587	-3.241%	7,214	+20.073%
2022-04-20	38.2800	38.2800	37.4300	37.4732	-2.210%	17,331	+16.181%
2022-04-19	37.4800	38.3500	37.2700	38.3200	+0.736%	17,283	+13.614%
2022-04-18	38.1900	38.2248	37.7100	38.0400	-2.112%	14,163	+14.450%
2022-04-14	39.4700	39.4800	38.8200	38.8606	-2.381%	26,697	+12.034%
2022-04-13	39.8450	40.0200	39.6600	39.8086	+1.305%	2,996	+9.366%
2022-04-12	39.9900	39.9900	39.2300	39.2957	-1.294%	11,870	+10.793%
2022-04-11	39.9100	40.4072	39.6300	39.8110	-1.579%	8,496	+9.359%
2022-04-08	40.4510	40.9800	40.4496	40.4496	-0.429%	2,936	+7.632%
2022-04-07	41.0800	41.0800	40.3300	40.6240	-2.182%	3,035	+7.170%
2022-04-06	41.1700	41.5899	40.8538	41.5300	-1.789%	4,654	+4.832%
2022-04-05	42.8800	42.8900	42.2800	42.2863	-3.235%	8,890	+2.957%
2022-04-04	42.9600	43.9000	42.9600	43.7000	+4.884%	11,938	-0.373%
2022-04-01	41.5262	41.6700	41.4800	41.6650	+3.135%	8,391	+4.493%
2022-03-31	41.3200	41.3200	40.3986	40.3986	-3.319%	2,666	+7.768%
2022-03-30	42.1200	42.4944	41.7856	41.7856	-1.288%	1,269	+4.191%
2022-03-29	42.3590	42.4399	42.2600	42.3309	+2.548%	6,446	+2.849%
2022-03-28	41.2000	41.3400	41.0711	41.2793	+0.485%	1,575	+5.469%
2022-03-25	40.9400	41.0800	40.4600	41.0800	-2.182%	5,290	+5.981%
2022-03-24	42.0900	42.0900	41.1700	41.9964	-0.930%	4,150	+3.668%
2022-03-23	41.7535	43.7000	41.7535	42.3906	-0.245%	2,344	+2.704%
2022-03-22	42.0600	42.8810	42.0600	42.4945	+4.809%	12,009	+2.453%
2022-03-21	40.9600	40.9600	40.0100	40.5447	-3.010%	10,333	+7.380%
2022-03-18	39.8300	42.3450	39.6460	41.8028	+5.013%	8,793	+4.148%
2022-03-17	40.0200	40.0200	39.0400	39.8073	-2.772%	3,476	+9.369%
2022-03-16	38.1800	40.9500	38.1800	40.9424	+17.786%	9,015	+6.337%
2022-03-15	33.4525	34.7900	33.4501	34.7600	+2.746%	14,717	+25.250%
2022-03-14	34.3900	34.5200	33.7200	33.8310	-4.956%	15,506	+28.689%
2022-03-11	38.2200	38.2200	35.5900	35.5952	-5.750%	12,720	+22.311%
2022-03-10	37.8220	37.8220	37.4269	37.7667	-6.680%	2,715	+15.279%
2022-03-09	39.2500	40.4700	39.2500	40.4700	+5.600%	3,971	+7.578%
2022-03-08	38.0900	38.9282	37.6900	38.3238	+1.080%	3,375	+13.603%
2022-03-07	38.9100	39.3000	37.9000	37.9142	-4.051%	16,461	+14.830%
2022-03-04	40.3300	40.3300	39.2810	39.5149	-3.786%	11,959	+10.178%
2022-03-03	42.7800	43.0050	40.9703	41.0700	-4.109%	13,069	+6.007%
2022-03-02	42.0910	42.8300	42.0910	42.8300	+0.118%	2,609	+1.650%
2022-03-01	43.1322	43.1322	42.7794	42.7794	-1.195%	916	+1.771%
2022-02-28	43.1207	43.7300	42.9010	43.2969	-1.061%	1,182	+0.554%
2022-02-25	43.2000	43.7610	43.0518	43.7610	+1.770%	4,878	-0.512%
2022-02-24	40.5600	43.0100	40.3501	43.0000	-0.116%	17,272	+1.249%
2022-02-23	44.3400	44.3400	43.0500	43.0500	-1.927%	14,239	+1.131%
2022-02-22	43.9200	44.5800	43.6611	43.8958	-2.188%	5,300	-0.818%
2022-02-18	45.2800	45.2800	44.4900	44.8779	-2.045%	22,517	-2.988%
2022-02-17	46.6601	46.7400	45.8148	45.8148	-1.568%	1,809	-4.972%
2022-02-16	46.4700	46.7100	46.3030	46.5446	-0.382%	3,401	-6.462%
2022-02-15	45.8500	46.7233	45.8500	46.7233	+4.402%	9,129	-6.820%
2022-02-14	44.5100	45.1700	44.4100	44.7534	-1.278%	6,035	-2.718%
2022-02-11	46.4300	46.4600	45.3327	45.3327	-2.835%	5,930	-3.961%
2022-02-10	46.4300	47.4300	46.2750	46.6556	-1.197%	1,506	-6.685%
2022-02-09	46.2200	47.2206	46.2200	47.2206	+3.435%	4,566	-7.801%
2022-02-08	44.1800	45.6523	44.1800	45.6523	+3.275%	6,346	-4.634%
2022-02-07	44.5800	44.6500	44.1900	44.2044	-1.615%	2,002	-1.510%
2022-02-04	44.3300	45.2000	44.3300	44.9300	+1.041%	4,169	-3.101%
2022-02-03	44.8700	45.1900	44.3900	44.4670	-2.206%	18,534	-2.092%
2022-02-02	46.3500	46.3500	45.1800	45.4700	-1.404%	6,538	-4.251%
2022-02-01	45.9000	46.1177	45.5000	46.1177	+0.564%	5,450	-5.596%
2022-01-31	43.6500	45.8592	43.6500	45.8592	+7.246%	37,267	-5.064%
2022-01-28	41.9400	42.7800	41.3500	42.7608	+2.073%	8,659	+1.815%
2022-01-27	43.1500	43.1500	41.8900	41.8924	-2.997%	3,655	+3.926%
2022-01-26	44.9500	44.9500	43.0905	43.1868	-2.686%	5,429	+0.811%
2022-01-25	44.0900	44.9690	44.0200	44.3790	-1.094%	9,344	-1.898%
2022-01-24	44.9000	44.9000	43.0000	44.8700	-2.537%	4,691	-2.971%
2022-01-21	47.6400	47.6400	46.0200	46.0382	-3.750%	21,044	-5.433%
2022-01-20	48.8800	49.2190	47.7600	47.8320	+0.884%	2,628	-8.980%
2022-01-19	48.0900	48.0900	47.4131	47.4131	-0.707%	3,472	-8.175%
2022-01-18	47.3000	48.3473	47.3000	47.7509	-1.396%	4,150	-8.825%
2022-01-14	48.2100	48.4271	47.8334	48.4271	+1.420%	2,705	-10.098%
2022-01-13	48.7500	48.7500	47.6900	47.7489	-3.165%	8,460	-8.821%
2022-01-12	49.9000	49.9000	48.9000	49.3096	+1.236%	9,084	-11.707%
2022-01-11	47.6000	48.7324	47.6000	48.7077	+2.936%	2,881	-10.616%
2022-01-10	47.1700	47.3185	46.4900	47.3185	+0.315%	6,212	-7.992%
2022-01-07	46.9100	47.5200	46.8800	47.1700	+1.809%	12,015	-7.702%
2022-01-06	45.9700	46.7500	45.4300	46.3320	+2.053%	5,960	-6.033%
2022-01-05	46.3400	46.9200	45.4000	45.4000	-2.303%	25,805	-4.104%
2022-01-04	47.5700	47.5700	46.1900	46.4700	-2.845%	11,617	-6.312%
2022-01-03	47.4700	47.8900	47.2700	47.8310	+0.443%	11,938	-8.978%
2021-12-31	47.5500	47.9400	47.5500	47.6201	-0.771%	9,769	-8.575%
2021-12-30	45.4500	48.3890	45.4500	47.9900	+5.635%	16,521	-9.279%
2021-12-29	45.8000	45.8000	45.4000	45.4300	-1.973%	12,926	-4.167%
2021-12-28	46.6000	46.6000	46.2100	46.3442	-0.719%	8,466	-6.058%
2021-12-27	46.8800	47.1000	46.5950	46.6800	-0.118%	12,900	-6.733%
2021-12-23	46.4300	46.8599	46.0800	46.7350	-0.331%	8,927	-6.843%
2021-12-22	46.3700	46.9101	46.3700	46.8900	-0.298%	4,083	-7.151%
2021-12-21	45.5400	47.0600	45.5400	47.0300	+4.884%	19,128	-7.427%
2021-12-20	45.0000	45.0580	44.4700	44.8400	-3.640%	8,074	-2.906%
2021-12-17	46.1000	46.7300	45.4200	46.5337	-0.587%	6,981	-6.440%
2021-12-16	47.3200	47.3200	46.8086	46.8086	-0.131%	7,401	-6.990%
2021-12-15	47.0300	47.0300	45.7200	46.8700	-1.624%	19,034	-7.111%
2021-12-14	47.3100	47.9300	47.2000	47.6438	-0.692%	15,693	-8.620%
2021-12-13	48.5200	48.5300	47.6900	47.9757	-2.372%	15,837	-9.252%
2021-12-10	49.0700	49.3500	48.8200	49.1412	+0.127%	3,500	-11.404%
2021-12-09	49.8400	49.8500	48.9900	49.0787	-1.190%	3,744	-11.292%
2021-12-08	48.8300	49.9000	48.8300	49.6696	+1.755%	21,903	-12.347%
2021-12-07	48.4900	49.0200	48.4900	48.8128	+4.012%	7,519	-10.808%
2021-12-06	45.9600	47.0500	45.9600	46.9300	+0.708%	15,212	-7.230%
2021-12-03	48.4100	48.4100	46.3800	46.6000	-5.738%	9,181	-6.573%
2021-12-02	49.6700	50.1080	49.1200	49.4367	-0.154%	2,692	-11.934%
2021-12-01	51.0500	51.1200	49.5130	49.5130	-1.329%	8,966	-12.070%
2021-11-30	50.8400	51.1480	49.8469	50.1800	-1.858%	5,499	-13.239%
2021-11-29	51.5000	51.5000	50.8600	51.1299	+0.539%	7,107	-14.850%
2021-11-26	51.1700	51.1700	50.3400	50.8557	-4.167%	5,052	-14.391%
2021-11-24	52.7200	53.0672	52.4800	53.0672	+0.493%	3,738	-17.959%
2021-11-23	53.0600	53.4157	52.3200	52.8070	+0.141%	3,312	-17.555%
2021-11-22	53.8200	53.8600	52.7326	52.7326	-2.017%	2,650	-17.438%
2021-11-19	53.9600	54.1063	53.8181	53.8181	-0.004%	3,628	-19.104%
2021-11-18	54.2600	54.2600	53.5400	53.8200	-2.616%	2,966	-19.106%
2021-11-17	56.0000	56.0000	54.9750	55.2660	-1.970%	7,934	-21.223%
2021-11-16	56.4700	56.4720	56.0601	56.3768	+0.902%	3,878	-22.775%
2021-11-15	56.6300	56.6300	55.8730	55.8730	-1.056%	17,030	-22.079%
2021-11-12	55.9837	56.4799	55.9837	56.4696	+1.152%	16,775	-22.902%
2021-11-11	55.7600	55.8266	55.6900	55.8266	+2.867%	3,423	-22.014%
2021-11-10	54.7200	55.1950	54.2700	54.2704	-0.230%	2,113	-19.778%
2021-11-09	55.0000	55.0300	54.0916	54.3955	-1.040%	7,036	-19.962%
2021-11-08	54.5200	54.9800	54.5200	54.9671	+1.917%	3,456	-20.795%
2021-11-05	54.5900	54.5900	53.7440	53.9331	-0.849%	15,838	-19.276%
2021-11-04	54.5590	54.6128	54.3949	54.3949	-0.926%	3,623	-19.961%
2021-11-03	54.5347	54.9034	54.3800	54.9034	+0.652%	9,280	-20.703%
2021-11-02	54.7600	54.7600	54.4232	54.5478	-1.655%	2,755	-20.186%
2021-11-01	54.2500	55.4656	54.2500	55.4656	+3.134%	3,524	-21.506%
2021-10-29	54.3000	54.3000	53.6400	53.7800	-2.365%	34,986	-19.046%
2021-10-28	54.6500	55.0826	54.6500	55.0826	+0.024%	1,829	-20.961%
2021-10-27	55.7900	55.9599	55.0692	55.0692	-0.800%	2,671	-20.941%
2021-10-26	56.6550	56.6610	55.4477	55.5132	-2.044%	23,230	-21.574%
2021-10-25	56.4100	56.7601	56.4100	56.6718	+1.355%	2,709	-23.177%
2021-10-22	56.6900	56.6900	55.8500	55.9141	-1.326%	1,824	-22.136%
2021-10-21	56.8950	57.0800	56.6350	56.6652	-0.612%	9,819	-23.168%
2021-10-20	57.1600	57.3300	56.5401	57.0140	+0.335%	5,933	-23.638%
2021-10-19	56.3200	56.8900	56.2100	56.8234	+1.764%	8,182	-23.382%
2021-10-18	54.8700	55.9200	54.8700	55.8382	+1.596%	11,569	-22.030%
2021-10-15	54.8700	55.1100	54.7300	54.9612	+0.983%	6,263	-20.786%
2021-10-14	54.4900	54.4900	53.9000	54.4264	-0.144%	8,598	-20.008%
2021-10-13	53.8500	54.5600	53.8500	54.5047	+2.838%	7,530	-20.123%
2021-10-12	52.7400	53.5300	52.7400	53.0007	+0.600%	6,393	-17.856%
2021-10-11	53.1500	53.3800	52.6848	52.6848	+0.505%	7,983	-17.363%
2021-10-08	52.5400	52.5800	52.2600	52.4200	+0.300%	7,145	-16.946%
2021-10-07	51.3400	52.4300	51.3400	52.2634	+4.381%	6,107	-16.697%
2021-10-06	49.4100	50.1500	49.4100	50.0700	-0.479%	9,711	-13.048%
2021-10-05	50.0528	50.4900	50.0528	50.3109	+1.906%	14,912	-13.464%
2021-10-04	50.1900	50.1900	49.2700	49.3700	-2.121%	12,004	-11.815%
2021-10-01	50.3114	50.5000	50.3114	50.4400	-0.395%	2,011	-13.686%
2021-09-30	50.6300	50.9100	50.6180	50.6400	+0.796%	10,227	-14.027%
2021-09-29	50.3600	51.0199	50.2400	50.2400	-0.238%	7,308	-13.342%
2021-09-28	51.3600	51.3600	50.2600	50.3600	-3.079%	6,700	-13.549%
2021-09-27	51.0699	52.0699	51.0699	51.9600	+0.952%	16,916	-16.211%
2021-09-24	51.5361	51.6200	51.3700	51.4700	-1.887%	4,524	-15.413%
2021-09-23	52.3400	52.5380	52.0800	52.4600	+0.923%	8,621	-17.009%
2021-09-22	51.5900	52.2700	51.5900	51.9800	+1.782%	15,451	-16.243%
2021-09-21	51.2500	51.3100	51.0200	51.0700	+0.512%	9,555	-14.751%
2021-09-20	51.1700	51.3350	50.3400	50.8100	-3.586%	17,617	-14.314%
2021-09-17	53.1100	53.1100	52.5200	52.7000	-0.057%	15,590	-17.387%
2021-09-16	52.6300	52.8799	52.5400	52.7300	-0.790%	5,558	-17.434%
2021-09-15	53.0700	53.2400	52.5400	53.1500	-0.225%	9,108	-18.087%
2021-09-14	53.7500	54.0600	53.2100	53.2700	-1.370%	6,449	-18.271%
2021-09-13	54.2000	54.2000	53.4200	54.0100	-0.607%	15,686	-19.391%
2021-09-10	55.3700	55.4300	54.3400	54.3400	-0.567%	6,993	-19.881%
2021-09-09	54.2100	55.0100	54.2100	54.6500	-0.365%	5,968	-20.335%
2021-09-08	55.6900	55.6900	54.5900	54.8500	-2.402%	6,759	-20.626%
2021-09-07	56.1400	56.6400	55.9100	56.2000	+1.426%	8,196	-22.532%
2021-09-03	55.2800	55.7200	55.2600	55.4100	-0.090%	16,804	-21.428%
2021-09-02	55.6000	55.9500	55.4313	55.4600	-0.198%	6,094	-21.499%
2021-09-01	54.5400	55.7805	54.5400	55.5700	+2.358%	7,910	-21.654%
2021-08-31	53.6500	54.2900	53.6400	54.2900	+2.348%	9,354	-19.807%
2021-08-30	52.7100	53.1200	52.2200	53.0443	+0.520%	4,972	-17.924%
2021-08-27	52.6800	52.9390	52.6200	52.7700	+0.209%	13,712	-17.497%
2021-08-26	52.9800	53.2300	52.6521	52.6600	-1.293%	14,509	-17.325%
2021-08-25	53.0600	53.3859	52.7500	53.3500	-0.075%	17,523	-18.394%
2021-08-24	52.5000	53.4300	52.5000	53.3900	+5.057%	30,169	-18.455%
2021-08-23	50.2400	50.8900	49.9200	50.8200	+2.171%	11,347	-14.331%
2021-08-20	49.4400	50.4900	49.4400	49.7400	+1.015%	1,015,643	-12.471%
2021-08-19	49.7900	50.1187	49.1000	49.2400	-3.223%	65,718	-11.582%
2021-08-18	50.8500	51.5000	50.6600	50.8800	-0.039%	153,406	-14.432%
2021-08-17	50.6200	51.2700	50.6200	50.9000	-1.889%	24,104	-14.466%
2021-08-16	52.3497	52.3497	51.8310	51.8800	-2.792%	12,870	-16.082%
2021-08-13	53.7600	53.7600	53.3200	53.3700	-1.265%	10,084	-18.424%
2021-08-12	54.0700	54.0700	53.5100	54.0540	-0.581%	6,930	-19.457%
2021-08-11	54.5000	54.5000	54.1500	54.3700	-0.275%	5,982	-19.925%
2021-08-10	55.4900	55.4900	54.4700	54.5199	-0.909%	7,881	-20.145%
2021-08-09	54.3400	55.2299	54.2700	55.0200	+1.776%	7,881	-20.871%
2021-08-06	54.4500	54.4500	53.8400	54.0600	-0.734%	12,778	-19.466%
2021-08-05	54.2300	54.6782	54.2200	54.4600	-0.055%	7,389	-20.057%
2021-08-04	54.7900	55.1349	54.4700	54.4900	+0.280%	15,744	-20.101%
2021-08-03	54.1000	54.3376	53.7500	54.3376	-0.699%	8,445	-19.877%
2021-08-02	54.4800	55.1300	54.4800	54.7200	+1.427%	28,332	-20.437%
2021-07-30	53.1600	54.2612	53.1600	53.9500	-0.277%	15,561	-19.301%
2021-07-29	54.8400	54.8400	53.7850	54.1000	+0.074%	6,645	-19.525%
2021-07-28	52.5300	54.1538	52.5300	54.0600	+5.793%	31,189	-19.466%

document.getElementById("hnHPcp").onerror = function(){this.style.display='none';}; .dark-mode .xT7VWT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xT7VWT{ color: #333333; background-color: white; border: 2px solid #333333; }FNIFirst Trust Chindia ETFstock NYSE

FNI
First Trust Chindia ETF
stock NYSE