First Trust Dow Jones Intl Intnt ETF (FDNI)
24.00
-0.24
(-0.99%)
USD |
NASDAQ |
May 31, 16:00
24.00
0.00 (0.00%)
After-Hours: 20:00
FDNI Price: 24.00 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 510.00 |
May 30, 2024 | 24.18 | 24.30 | 24.18 | 24.24 | 3310.00 |
May 29, 2024 | 24.04 | 24.08 | 24.04 | 24.08 | 961.00 |
May 28, 2024 | 24.42 | 24.45 | 24.42 | 24.45 | 319.00 |
May 24, 2024 | 24.16 | 24.73 | 24.16 | 24.68 | 1251.00 |
May 23, 2024 | 24.87 | 24.87 | 24.51 | 24.57 | 16006.00 |
May 22, 2024 | 24.95 | 24.95 | 24.81 | 24.81 | 941.00 |
May 21, 2024 | 25.11 | 25.19 | 25.07 | 25.19 | 1812.00 |
May 20, 2024 | 25.48 | 25.50 | 25.36 | 25.38 | 2154.00 |
May 17, 2024 | 25.34 | 25.66 | 25.34 | 25.55 | 3655.00 |
May 16, 2024 | 25.31 | 25.55 | 25.31 | 25.50 | 4396.00 |
May 15, 2024 | 24.95 | 25.20 | 24.95 | 25.20 | 1841.00 |
May 14, 2024 | 24.72 | 24.83 | 24.72 | 24.83 | 5922.00 |
May 13, 2024 | 24.57 | 24.80 | 24.57 | 24.69 | 2528.00 |
May 10, 2024 | 24.17 | 24.21 | 24.17 | 24.20 | 830.00 |
May 09, 2024 | 24.25 | 24.40 | 24.25 | 24.39 | 1770.00 |
May 08, 2024 | 24.21 | 24.21 | 23.86 | 24.08 | 4786.00 |
May 07, 2024 | 24.65 | 24.73 | 24.62 | 24.73 | 2723.00 |
May 06, 2024 | 25.01 | 25.01 | 24.94 | 24.97 | 2202.00 |
May 03, 2024 | 24.80 | 24.86 | 24.66 | 24.86 | 3133.00 |
May 02, 2024 | 23.83 | 24.54 | 23.83 | 24.41 | 2661.00 |
May 01, 2024 | 23.03 | 23.44 | 23.03 | 23.14 | 1458.00 |
Apr 30, 2024 | 23.16 | 23.16 | 22.99 | 22.99 | 1554.00 |
Apr 29, 2024 | 23.46 | 23.57 | 23.46 | 23.57 | 2070.00 |
Apr 26, 2024 | 23.25 | 23.68 | 23.25 | 23.52 | 1900.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.26
Minimum
Oct 24 2022
56.23
Maximum
Feb 16 2021
29.48
Average
24.31
Median
Nov 05 2019