MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDNI — First Trust Dow Jones International Internet ETF
NasdaqFirst Trust Dow Jones International Internet ETF
$25.46
-0.21(-0.80%)
- O
- 25.41
- H
- 25.46
- L
- 25.41
- V
- 9.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.46
Period Return-12.48%
Period High$39.97
Period Low$23.99
Avg Daily Volume28.1K
Total Trading Days365
FDNI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.41 | $25.46 | $25.41 | $25.46 | $-0.21 | -0.80% | 9,147 | $25.42 | $25.41 $25.46 |
| Oct 1, 2026 | $25.56 | $25.67 | $25.53 | $25.67 | $-0.18 | -0.71% | 47,404 | $25.54 | $25.53 $25.67 |
| Sep 30, 2026 | $25.83 | $25.89 | $25.82 | $25.85 | $-0.05 | -0.19% | 1,176 | $25.88 | $25.82 $25.89 |
| Sep 29, 2026 | $25.86 | $25.90 | $25.72 | $25.90 | $-0.14 | -0.52% | 6,470 | $25.80 | $25.72 $25.90 |
| Sep 28, 2026 | $25.88 | $26.10 | $25.35 | $26.03 | +$0.01 | +0.05% | 132,023 | $25.63 | $25.35 $26.10 |
| Sep 25, 2026 | $25.87 | $26.02 | $25.87 | $26.02 | $-0.11 | -0.41% | 849 | $25.97 | $25.87 $26.02 |
| Sep 24, 2026 | $25.24 | $26.13 | $25.24 | $26.13 | $-0.11 | -0.43% | 1,071 | $25.61 | $25.24 $26.13 |
| Sep 23, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.74 | -2.74% | 22 | $26.27 | $26.24 $26.24 |
| Sep 22, 2026 | $26.87 | $27.08 | $26.87 | $26.98 | +$0.51 | +1.91% | 1,576 | $27.00 | $26.87 $27.08 |
| Sep 21, 2026 | $25.98 | $26.48 | $25.98 | $26.48 | +$0.56 | +2.14% | 743 | $26.03 | $25.98 $26.48 |
| Sep 18, 2026 | $25.85 | $25.92 | $25.85 | $25.92 | $-0.01 | -0.04% | 3,713 | $25.89 | $25.85 $25.92 |
| Sep 17, 2026 | $25.92 | $26.01 | $25.92 | $25.93 | $-0.01 | -0.05% | 3,295 | $25.98 | $25.92 $26.01 |
| Sep 16, 2026 | $26.05 | $26.14 | $25.90 | $25.94 | $-0.45 | -1.69% | 6,880 | $26.07 | $25.90 $26.14 |
| Sep 15, 2026 | $26.51 | $26.51 | $26.39 | $26.39 | $-0.16 | -0.61% | 3,187 | $26.51 | $26.39 $26.51 |
| Sep 14, 2026 | $26.48 | $26.65 | $26.48 | $26.55 | +$0.36 | +1.38% | 8,978 | $26.51 | $26.48 $26.65 |
| Sep 11, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | +$0.22 | +0.85% | 181 | $26.23 | $26.19 $26.19 |
| Sep 10, 2026 | $25.97 | $26.09 | $25.97 | $25.97 | $-0.36 | -1.37% | 2,615 | $25.99 | $25.97 $26.09 |
| Sep 9, 2026 | $26.84 | $26.84 | $26.33 | $26.33 | $-0.66 | -2.43% | 5,363 | $26.48 | $26.33 $26.84 |
| Sep 8, 2026 | $27.02 | $27.02 | $26.99 | $26.99 | $-0.73 | -2.62% | 883 | $27.00 | $26.99 $27.02 |
| Sep 4, 2026 | $27.50 | $27.74 | $27.50 | $27.71 | +$0.17 | +0.61% | 6,945 | $27.73 | $27.50 $27.74 |
| Sep 3, 2026 | $27.49 | $27.54 | $27.37 | $27.54 | +$0.11 | +0.40% | 1,680 | $27.41 | $27.37 $27.54 |
| Sep 2, 2026 | $27.26 | $27.44 | $27.25 | $27.44 | +$0.12 | +0.44% | 1,075 | $27.36 | $27.25 $27.44 |
| Sep 1, 2026 | $27.47 | $27.58 | $27.29 | $27.32 | $-0.58 | -2.06% | 12,844 | $27.41 | $27.29 $27.58 |
| Aug 31, 2026 | $27.97 | $27.97 | $27.82 | $27.89 | $-0.50 | -1.77% | 20,594 | $27.89 | $27.82 $27.97 |
| Aug 28, 2026 | $28.39 | $28.39 | $28.39 | $28.39 | +$0.19 | +0.67% | 334 | $28.42 | $28.39 $28.39 |
| Aug 27, 2026 | $28.15 | $28.26 | $28.15 | $28.20 | $-0.08 | -0.29% | 1,387 | $28.19 | $28.15 $28.26 |
| Aug 26, 2026 | $28.30 | $28.30 | $28.29 | $28.29 | $-0.35 | -1.22% | 1,935 | $28.38 | $28.29 $28.30 |
| Aug 25, 2026 | $28.40 | $28.63 | $28.40 | $28.63 | +$0.40 | +1.40% | 58,161 | $28.53 | $28.40 $28.63 |
| Aug 24, 2026 | $28.12 | $28.41 | $28.12 | $28.24 | $-0.23 | -0.79% | 92,980 | $28.32 | $28.12 $28.41 |
| Aug 21, 2026 | $28.47 | $28.52 | $28.46 | $28.47 | $-0.01 | -0.05% | 44,517 | $28.51 | $28.46 $28.52 |