First Trust Dow Jones Internet Index Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.03333333 Sh(BR:BFDN39)
$48.010.00 (0.00%)
BR:BFDN39
First Trust Dow Jones Internet Index Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.03333333 Sh historical prices
$48.01
At close:0.00 (0.00%)
First Trust Dow Jones Internet Index Fund Shs Unsponsored Brazilian Depositary Receipt Repr 0.03333333 Sh (BFDN39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.01 | 51.21 | 48.01 | 48.01 | 48.01 | 0.00% | 0 | 0.00 |
| Nov 12, 2026 | 48.01 | 51.39 | 48.01 | 48.01 | 48.01 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 48.01 | 50.85 | 48.01 | 48.01 | 48.01 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 48.01 | 50.27 | 48.01 | 48.01 | 48.01 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.00% | 112 | 5.73 |
| Nov 06, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | +1.12% | 1,231 | Infinity |
| Nov 05, 2026 | 47.48 | 48.08 | 47.48 | 47.48 | 47.48 | -3.79% | 0 | NaN |
| Nov 04, 2026 | 49.35 | 49.89 | 49.35 | 49.35 | 49.35 | +1.79% | 0 | NaN |
| Nov 03, 2026 | 48.48 | 49.06 | 48.48 | 48.48 | 48.48 | +1.93% | 0 | NaN |
| Nov 02, 2026 | 47.56 | 49.40 | 47.56 | 47.56 | 47.56 | 0.00% | 0 | NaN |
| Oct 30, 2026 | 47.56 | 49.40 | 47.56 | 47.56 | 47.56 | -2.20% | 0 | NaN |
| Oct 29, 2026 | 48.63 | 50.40 | 48.63 | 48.63 | 48.63 | -2.78% | 0 | NaN |
| Oct 28, 2026 | 50.02 | 50.84 | 50.02 | 50.02 | 50.02 | +0.54% | 0 | NaN |
| Oct 27, 2026 | 49.75 | 50.95 | 49.75 | 49.75 | 49.75 | -0.92% | 0 | NaN |
| Oct 26, 2026 | 50.21 | 51.23 | 50.21 | 50.21 | 50.21 | +7.86% | 0 | NaN |
| Oct 23, 2026 | 46.55 | 46.92 | 46.55 | 46.55 | 46.55 | -0.96% | 0 | NaN |
| Oct 22, 2026 | 47.00 | 47.52 | 47.00 | 47.00 | 47.00 | -2.08% | 0 | NaN |
| Oct 21, 2026 | 48.00 | 48.49 | 48.00 | 48.00 | 48.00 | +1.46% | 0 | NaN |
| Oct 20, 2026 | 47.31 | 48.61 | 47.31 | 47.31 | 47.31 | -1.66% | 0 | NaN |
| Oct 19, 2026 | 48.11 | 48.81 | 48.11 | 48.11 | 48.11 | +0.86% | 0 | NaN |
| Oct 16, 2026 | 47.70 | 48.14 | 47.70 | 47.70 | 47.70 | -3.73% | 0 | NaN |
| Oct 15, 2026 | 49.55 | 50.17 | 49.55 | 49.55 | 49.55 | +2.16% | 0 | NaN |
| Oct 14, 2026 | 48.50 | 48.99 | 48.50 | 48.50 | 48.50 | -2.81% | 0 | NaN |
| Oct 13, 2026 | 49.90 | 50.39 | 49.90 | 49.90 | 49.90 | +0.30% | 0 | NaN |
| Oct 12, 2026 | 49.75 | 50.24 | 49.75 | 49.75 | 49.75 | 0.00% | 0 | NaN |
| Oct 09, 2026 | 49.75 | 50.24 | 49.75 | 49.75 | 49.75 | +1.32% | 0 | NaN |
| Oct 08, 2026 | 49.10 | 49.54 | 49.10 | 49.10 | 49.10 | +0.59% | 0 | NaN |
| Oct 07, 2026 | 48.81 | 50.00 | 48.81 | 48.81 | 48.81 | -0.39% | 0 | NaN |
| Oct 06, 2026 | 49.00 | 49.45 | 49.00 | 49.00 | 49.00 | +0.29% | 0 | NaN |
| Oct 05, 2026 | 48.86 | 49.16 | 48.86 | 48.86 | 48.86 | -3.15% | 0 | NaN |
| Oct 02, 2026 | 50.45 | 50.89 | 50.45 | 50.45 | 50.45 | +0.80% | 0 | NaN |
| Oct 01, 2026 | 50.05 | 50.66 | 50.05 | 50.05 | 50.05 | +1.15% | 0 | NaN |
| Sep 30, 2026 | 49.48 | 50.10 | 49.48 | 49.48 | 49.48 | -0.52% | 0 | NaN |
| Sep 29, 2026 | 49.74 | 50.34 | 49.74 | 49.74 | 49.74 | +0.42% | 0 | NaN |
| Sep 28, 2026 | 49.53 | 50.05 | 49.53 | 49.53 | 49.53 | -1.30% | 0 | NaN |
| Sep 25, 2026 | 50.18 | 50.70 | 50.18 | 50.18 | 50.18 | -0.83% | 0 | NaN |
| Sep 24, 2026 | 50.60 | 50.95 | 50.60 | 50.60 | 50.60 | +1.36% | 0 | NaN |
| Sep 23, 2026 | 49.92 | 50.28 | 49.92 | 49.92 | 49.92 | +0.42% | 0 | NaN |
| Sep 22, 2026 | 49.71 | 50.24 | 49.71 | 49.71 | 49.71 | -1.37% | 0 | NaN |
| Sep 21, 2026 | 50.40 | 50.69 | 50.40 | 50.40 | 50.40 | +2.13% | 0 | NaN |
| Sep 18, 2026 | 49.35 | 49.64 | 49.35 | 49.35 | 49.35 | -1.10% | 0 | 0.00 |
| Sep 17, 2026 | 49.90 | 50.14 | 49.90 | 49.90 | 49.90 | +1.01% | 0 | 0.00 |
| Sep 16, 2026 | 49.40 | 49.74 | 49.40 | 49.40 | 49.40 | -0.50% | 0 | 0.00 |
| Sep 15, 2026 | 49.65 | 49.89 | 49.65 | 49.65 | 49.65 | -0.90% | 0 | 0.00 |
| Sep 14, 2026 | 50.10 | 50.34 | 50.10 | 50.10 | 50.10 | +1.93% | 0 | 0.00 |
| Sep 11, 2026 | 49.15 | 49.44 | 49.15 | 49.15 | 49.15 | +1.93% | 0 | 0.00 |
| Sep 10, 2026 | 48.22 | 48.80 | 48.22 | 48.22 | 48.22 | -1.29% | 0 | 0.00 |
| Sep 09, 2026 | 48.85 | 49.14 | 48.85 | 48.85 | 48.85 | +0.41% | 0 | 0.00 |
| Sep 08, 2026 | 48.65 | 48.94 | 48.65 | 48.65 | 48.65 | -1.92% | 0 | 0.00 |
| Sep 07, 2026 | 49.60 | 49.84 | 49.60 | 49.60 | 49.60 | 0.00% | 0 | 0.00 |
