First Trust Chindia ETF Recent Share Price (USX:FNI)

USX:FNI - First Trust Chindia ETF First Trust Chindia ETF
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Apr 2022	USD	41.53	41.67	41.48	41.67	41.67	+1.27 (+3.14%)	8,400
31 Mar 2022	USD	41.32	41.32	40.4	40.4	40.4	-1.39 (-3.33%)	2,700
30 Mar 2022	USD	42.12	42.49	41.79	41.79	41.79	-0.54 (-1.28%)	1,300
29 Mar 2022	USD	42.36	42.44	42.26	42.33	42.33	+1.05 (+2.54%)	6,400
28 Mar 2022	USD	41.2	41.34	41.07	41.28	41.28	+0.2 (+0.49%)	1,600
25 Mar 2022	USD	40.94	41.08	40.46	41.08	41.08	-0.92 (-2.19%)	5,300
24 Mar 2022	USD	42.09	42.09	41.17	42	42	-0.39 (-0.92%)	4,200
23 Mar 2022	USD	41.75	43.7	41.75	42.39	42.39	-0.1 (-0.24%)	2,300
22 Mar 2022	USD	42.06	42.88	42.06	42.49	42.49	+1.95 (+4.81%)	12,000
21 Mar 2022	USD	40.96	40.96	40.01	40.54	40.54	-1.26 (-3.01%)	10,300
18 Mar 2022	USD	39.83	42.35	39.65	41.8	41.8	+1.99 (+5.00%)	8,800
17 Mar 2022	USD	40.02	40.02	39.04	39.81	39.81	-1.13 (-2.76%)	3,500
16 Mar 2022	USD	38.18	40.95	38.18	40.94	40.94	+6.18 (+17.78%)	9,000
15 Mar 2022	USD	33.45	34.79	33.45	34.76	34.76	+0.93 (+2.75%)	14,700
14 Mar 2022	USD	34.39	34.52	33.72	33.83	33.83	-1.77 (-4.97%)	15,500
11 Mar 2022	USD	38.22	38.22	35.59	35.6	35.6	-2.17 (-5.75%)	12,700
10 Mar 2022	USD	37.82	37.82	37.43	37.77	37.77	-2.7 (-6.67%)	2,700
9 Mar 2022	USD	39.25	40.47	39.25	40.47	40.47	+2.15 (+5.61%)	4,000
8 Mar 2022	USD	38.09	38.93	37.69	38.32	38.32	+0.41 (+1.08%)	3,400
7 Mar 2022	USD	38.91	39.3	37.9	37.91	37.91	-1.6 (-4.05%)	16,500
4 Mar 2022	USD	40.33	40.33	39.28	39.51	39.51	-1.56 (-3.80%)	12,000
3 Mar 2022	USD	42.78	43.01	40.97	41.07	41.07	-1.71 (-4.00%)	13,100
2 Mar 2022	USD	42.09	42.81	42.09	42.78	42.78	0.0 (0.0%)	2,600
1 Mar 2022	USD	43.13	43.13	42.78	42.78	42.78	-0.52 (-1.20%)	900
28 Feb 2022	USD	43.12	43.73	42.9	43.3	43.3	-0.46 (-1.05%)	1,200
25 Feb 2022	USD	43.2	43.76	43.05	43.76	43.76	+0.76 (+1.77%)	4,900
24 Feb 2022	USD	40.56	43.01	40.35	43	43	-0.05 (-0.12%)	17,300
23 Feb 2022	USD	44.34	44.34	43.05	43.05	43.05	-0.85 (-1.94%)	14,200
22 Feb 2022	USD	43.92	44.58	43.66	43.9	43.9	-0.98 (-2.18%)	5,300
18 Feb 2022	USD	45.28	45.28	44.49	44.88	44.88	-0.93 (-2.03%)	22,500

First
6
7
8
9
10
Last

Unicorn Response |