Skip to main content

FT DJ International Internet ETF (NQ: FDNI )

24.10 -0.13 (-0.54%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 38.77 39.42 38.68 39.42 16,635 +0.91(+2.38%)
Sep 29, 2020 38.10 38.50 38.10 38.50 19,319 +0.22(+0.57%)
Sep 28, 2020 38.37 38.37 38.06 38.28 75,259 +0.43(+1.13%)
Sep 25, 2020 37.26 37.92 37.14 37.85 32,978 +0.27(+0.72%)
Sep 24, 2020 37.38 37.89 37.30 37.58 13,269 -0.42(-1.10%)
Sep 23, 2020 38.25 38.50 37.88 38.00 24,013 -0.19(-0.49%)
Sep 22, 2020 38.21 38.21 37.46 38.19 6,183 +0.46(+1.21%)
Sep 21, 2020 37.56 37.77 36.99 37.73 24,376 -0.18(-0.49%)
Sep 18, 2020 38.21 38.21 37.59 37.92 10,054 +0.09(+0.23%)
Sep 17, 2020 37.79 37.94 37.55 37.83 12,926 -0.49(-1.28%)
Sep 16, 2020 38.52 38.65 38.24 38.32 36,124 +0.04(+0.10%)
Sep 15, 2020 38.55 38.55 38.24 38.28 10,935 +0.38(+1.00%)
Sep 14, 2020 38.37 38.37 37.54 37.91 12,569 +0.58(+1.56%)
Sep 11, 2020 37.81 37.81 37.07 37.33 10,959 +0.27(+0.72%)
Sep 10, 2020 38.29 38.29 37.06 37.06 32,650 -0.52(-1.38%)
Sep 09, 2020 37.79 37.79 37.20 37.58 21,669 +0.54(+1.46%)
Sep 08, 2020 36.88 37.49 36.81 37.03 16,408 -1.71(-4.40%)
Sep 04, 2020 38.29 38.86 37.42 38.74 23,627 -0.31(-0.79%)
Sep 03, 2020 40.31 40.31 38.79 39.05 37,634 -1.85(-4.53%)
Sep 02, 2020 41.69 41.69 40.49 40.90 34,643 -0.02(-0.04%)
Sep 01, 2020 40.38 41.02 40.28 40.92 55,118 +1.05(+2.63%)
Aug 31, 2020 39.91 40.04 39.74 39.87 77,302 -0.52(-1.28%)
Aug 28, 2020 40.89 40.89 40.26 40.38 29,660 -0.17(-0.42%)
Aug 27, 2020 41.38 41.38 40.28 40.55 23,379 -0.19(-0.48%)
Aug 26, 2020 40.71 41.08 40.28 40.75 36,361 +0.62(+1.55%)
Aug 25, 2020 39.96 40.14 39.29 40.13 94,145 +0.59(+1.49%)
Aug 24, 2020 39.16 39.54 39.05 39.54 32,163 +0.87(+2.24%)
Aug 21, 2020 38.51 38.67 38.03 38.67 25,035 +0.34(+0.88%)
Aug 20, 2020 38.15 38.35 37.48 38.33 27,685 +0.31(+0.81%)
Aug 19, 2020 38.25 38.33 37.78 38.02 14,122 -0.03(-0.08%)
Aug 18, 2020 37.68 38.29 37.40 38.05 38,156 +0.44(+1.16%)
Aug 17, 2020 37.11 37.62 36.88 37.62 6,947 +0.89(+2.44%)
Aug 14, 2020 36.49 36.90 36.46 36.72 5,529 -0.18(-0.48%)
Aug 13, 2020 37.50 37.50 36.61 36.90 19,095 -0.24(-0.64%)
Aug 12, 2020 37.22 37.41 36.78 37.14 16,380 +0.94(+2.58%)
Aug 11, 2020 37.46 37.46 36.20 36.20 22,652 -0.57(-1.54%)
Aug 10, 2020 37.04 37.13 36.20 36.77 57,397 -0.50(-1.35%)
Aug 07, 2020 37.39 37.75 37.04 37.27 24,834 -1.33(-3.44%)
Aug 06, 2020 38.88 42.68 37.99 38.60 24,468 -0.03(-0.08%)
Aug 05, 2020 38.43 38.67 38.24 38.63 25,846 +0.46(+1.20%)
Aug 04, 2020 37.62 38.17 37.47 38.17 19,738 +0.57(+1.51%)
Aug 03, 2020 37.48 37.62 37.09 37.61 71,202 +1.18(+3.23%)
Jul 31, 2020 36.42 36.58 36.12 36.43 15,383 +0.08(+0.21%)
Jul 30, 2020 36.65 36.65 35.92 36.35 18,379 -0.53(-1.43%)
Jul 29, 2020 37.13 37.13 36.37 36.88 38,432 +1.06(+2.96%)
Jul 28, 2020 36.75 36.75 35.79 35.82 14,646 -0.12(-0.32%)
Jul 27, 2020 35.33 35.97 35.10 35.93 13,942 +0.83(+2.37%)
Jul 24, 2020 34.82 35.38 34.57 35.10 17,796 -0.97(-2.69%)
Jul 23, 2020 36.78 36.85 35.59 36.07 91,096 -0.23(-0.63%)
Jul 22, 2020 36.99 36.99 35.89 36.30 20,838 -0.68(-1.84%)
Jul 21, 2020 37.57 37.57 36.76 36.98 34,426 +0.84(+2.33%)
Jul 20, 2020 35.61 36.79 35.46 36.14 24,466 +0.91(+2.60%)
Jul 17, 2020 35.20 35.41 35.10 35.23 12,869 +0.13(+0.37%)
Jul 16, 2020 35.63 35.63 34.72 35.10 15,839 -1.12(-3.09%)
Jul 15, 2020 36.75 36.75 35.81 36.22 14,730 +0.42(+1.18%)
Jul 14, 2020 36.18 36.18 34.59 35.80 29,208 -0.27(-0.76%)
Jul 13, 2020 37.72 37.79 36.05 36.07 42,376 -1.54(-4.09%)
Jul 10, 2020 37.97 37.97 37.05 37.61 36,798 +0.08(+0.21%)
Jul 09, 2020 37.82 37.83 37.15 37.53 69,924 +0.61(+1.65%)
Jul 08, 2020 36.97 36.97 36.32 36.92 28,757 +1.35(+3.80%)
Jul 07, 2020 36.11 36.17 35.53 35.57 74,055 -0.21(-0.58%)
Jul 06, 2020 36.09 37.11 35.78 35.78 46,111 +0.53(+1.49%)
Jul 02, 2020 35.50 35.50 34.95 35.25 30,162 +1.21(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.