Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
First Trust Dow Jones Internet Ucits Etf (FDNE)
First Trust Dow Jones Internet Ucits Etf (FDNE) Historical

FDNE First Trust Dow Jones Internet Ucits Etf

25.43

0.09 (0.36%)

Jul 22 2024 - Closed

Delayed by 15 minutes

FDNE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	25.34	-0.26	-1.02%	25.11	25.34	25.00	757
Jul 18 2024	25.60	-0.10	-0.39%	25.57	25.60	25.33	1,586
Jul 17 2024	25.70	-0.41	-1.57%	25.94	25.95	25.70	4,567
Jul 16 2024	26.11	0.07	0.27%	26.11	26.12	26.01	209
Jul 15 2024	26.04	0.09	0.35%	25.95	26.04	25.95	290
Jul 12 2024	25.95	-0.35	-1.33%	26.00	26.03	25.95	2,670
Jul 11 2024	26.30	-0.24	-0.90%	26.39	26.41	26.29	301
Jul 10 2024	26.54	-0.22	-0.82%	26.53	26.68	26.48	1,357
Jul 09 2024	26.76	0.17	0.64%	26.74	26.85	26.74	1,577
Jul 08 2024	26.59	-0.20	-0.75%	26.80	26.92	26.59	1,472
Jul 05 2024	26.79	0.35	1.32%	26.40	26.79	26.40	2
Jul 04 2024	26.44	-0.21	-0.79%	26.48	26.63	26.44	2,632
Jul 03 2024	26.65	0.02	0.08%	26.63	26.78	26.63	2,703
Jul 02 2024	26.63	0.03	0.11%	26.43	26.63	26.29	2,268
Jul 01 2024	26.60	-0.16	-0.60%	26.44	26.60	26.44	166
Jun 28 2024	26.76	0.30	1.13%	26.78	26.87	26.72	3,304
Jun 27 2024	26.46	0.32	1.22%	26.17	26.46	26.17	712
Jun 26 2024	26.14	0.29	1.12%	26.08	26.31	26.06	2,596
Jun 25 2024	25.85	-0.04	-0.15%	25.78	25.85	25.75	1,044
Jun 24 2024	25.89	0.06	0.23%	26.01	26.01	25.88	728
Jun 21 2024	25.83	0.12	0.47%	25.79	25.87	25.71	4,143
Jun 20 2024	25.71	0.13	0.51%	25.64	25.71	25.64	106
Jun 19 2024	25.58	0.05	0.20%	25.60	25.65	25.53	751
Jun 18 2024	25.53	0.13	0.51%	25.67	25.76	25.53	994
Jun 17 2024	25.40	-0.12	-0.47%	25.60	25.64	25.40	421
Jun 14 2024	25.52	-0.10	-0.39%	25.45	25.61	25.44	1,561
Jun 13 2024	25.62	-0.11	-0.43%	25.54	25.62	25.54	150
Jun 12 2024	25.73	0.25	0.98%	25.67	25.73	25.57	5,274
Jun 11 2024	25.48	0.04	0.16%	25.50	25.51	25.42	1,298
Jun 10 2024	25.44	0.26	1.03%	25.44	25.44	25.44	682
Jun 07 2024	25.18	-0.07	-0.28%	25.32	25.32	25.16	908
Jun 06 2024	25.25	0.30	1.20%	25.04	25.36	24.97	1,156
Jun 05 2024	24.95	0.30	1.22%	24.77	24.95	24.73	679
Jun 04 2024	24.65	-0.22	-0.88%	24.59	24.69	24.53	2,218
Jun 03 2024	24.87	0.10	0.40%	24.93	24.93	24.87	576
May 31 2024	24.77	-0.68	-2.67%	24.69	24.77	24.61	426
May 30 2024	25.45	0.08	0.32%	25.25	25.45	25.17	207
May 29 2024	25.37	-0.18	-0.70%	25.49	25.49	25.36	564
May 28 2024	25.55	-0.10	-0.39%	25.67	25.67	25.49	667
May 27 2024	25.65	-0.10	-0.39%	25.69	25.71	25.64	2,641
May 24 2024	25.75	-0.05	-0.19%	25.67	25.75	25.67	203
May 23 2024	25.80	-0.37	-1.41%	26.29	26.29	25.80	3,594
May 22 2024	26.17	-0.08	-0.30%	26.14	26.19	26.14	712
May 21 2024	26.25	0.05	0.19%	26.29	26.31	26.20	1,004
May 20 2024	26.20	-0.02	-0.08%	26.21	26.21	26.20	150
May 17 2024	26.22	-0.04	-0.15%	26.10	26.22	26.10	526
May 16 2024	26.26	0.27	1.04%	26.26	26.35	26.26	4,104
May 15 2024	25.99	0.05	0.19%	25.97	25.99	25.97	300
May 14 2024	25.94	0.05	0.19%	25.94	25.96	25.91	298
May 13 2024	25.89	-0.07	-0.27%	25.95	25.95	25.80	327
May 10 2024	25.96	-0.08	-0.31%	25.99	26.08	25.94	592
May 09 2024	26.04	-0.06	-0.23%	26.01	26.04	26.01	25
May 08 2024	26.10	0.14	0.54%	26.23	26.24	26.10	55
May 07 2024	25.96	0.03	0.12%	26.07	26.23	25.96	542
May 06 2024	25.93	0.03	0.12%	25.97	25.97	25.78	415
May 03 2024	25.90	0.27	1.05%	25.74	25.90	25.67	7,366
May 02 2024	25.63	-0.07	-0.27%	25.51	25.76	25.51	1,036
Apr 30 2024	25.70	-0.03	-0.12%	25.72	25.72	25.70	117
Apr 29 2024	25.73	-0.14	-0.54%	25.83	25.90	25.73	993
Apr 26 2024	25.87	1.11	4.48%	25.75	25.87	25.65	3,056
Apr 25 2024	24.76	-0.76	-2.98%	25.03	25.03	24.68	1,641
Apr 24 2024	25.52	-0.03	-0.12%	25.69	25.75	25.52	3,957
Apr 23 2024	25.55	0.51	2.04%	25.41	25.55	25.29	7,817

First Trust Dow Jones In...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions