First Trust Dow Jones Intl Intnt ETF (FDNI)
28.45
-0.19
(-0.66%)
USD |
NASDAQ |
Nov 21, 16:00
28.52
+0.07
(+0.25%)
After-Hours: 20:00
FDNI Price: 28.45 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 27.81 | 28.52 | 27.81 | 28.45 | 2681.00 |
| Nov 20, 2024 | 28.46 | 28.60 | 28.46 | 28.64 | 1730.00 |
| Nov 19, 2024 | 28.46 | 28.57 | 28.46 | 28.58 | 1971.00 |
| Nov 18, 2024 | 28.62 | 28.62 | 27.86 | 28.62 | 11159.00 |
| Nov 15, 2024 | 27.99 | 28.40 | 27.92 | 28.32 | 5784.00 |
| Nov 14, 2024 | 28.37 | 28.61 | 28.37 | 28.37 | 5951.00 |
| Nov 13, 2024 | 28.62 | 28.69 | 28.54 | 28.74 | 10844.00 |
| Nov 12, 2024 | 28.64 | 28.74 | 28.39 | 28.46 | 16834.00 |
| Nov 11, 2024 | 28.28 | 28.62 | 28.23 | 28.05 | 11136.00 |
| Nov 08, 2024 | 29.39 | 29.66 | 27.30 | 28.49 | 25687.00 |
| Nov 07, 2024 | 29.58 | 29.58 | 29.16 | 29.40 | 10229.00 |
| Nov 06, 2024 | 28.36 | 28.36 | 28.23 | 28.25 | 50169.00 |
| Nov 05, 2024 | 28.81 | 28.95 | 28.81 | 28.95 | 877.00 |
| Nov 04, 2024 | 28.95 | 28.95 | 28.34 | 28.41 | 3694.00 |
| Nov 01, 2024 | 28.42 | 29.43 | 27.92 | 27.92 | 4913.00 |
| Oct 31, 2024 | 28.23 | 28.23 | 27.72 | 27.72 | 1167.00 |
| Oct 30, 2024 | 28.35 | 28.62 | 28.33 | 28.41 | 7203.00 |
| Oct 29, 2024 | 28.81 | 28.89 | 28.74 | 28.77 | 19236.00 |
| Oct 28, 2024 | 28.76 | 28.81 | 28.63 | 28.73 | 3377.00 |
| Oct 25, 2024 | 28.32 | 28.32 | 28.00 | 28.27 | 462.00 |
| Oct 24, 2024 | 25.89 | 28.70 | 25.89 | 28.48 | 2265.00 |
| Oct 23, 2024 | 28.75 | 28.82 | 28.03 | 28.14 | 27204.00 |
| Oct 22, 2024 | 29.06 | 29.06 | 28.54 | 28.82 | 6812.00 |
| Oct 21, 2024 | 28.94 | 28.94 | 28.27 | 28.48 | 4601.00 |
| Oct 18, 2024 | 28.97 | 28.97 | 28.67 | 28.74 | 1301.00 |
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
29.75
Average
24.77
Median
Jan 31 2020