Skip to main content
logo
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
18.06
+0.08 (0.43%)
At close: Apr 2, 2026, 4:00 PM EDT
17.68
-0.38 (-2.09%)
After-hours: Apr 2, 2026, 6:22 PM EDT

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.8018.0617.8018.0318.030.27%15,315
Apr 1, 202617.9218.0117.8517.9917.980.76%30,013
Mar 31, 202617.6617.8517.6517.8517.851.91%29,419
Mar 30, 202617.6717.7217.4517.5217.520.26%59,196
Mar 27, 202617.3117.5417.3117.4717.471.11%15,476
Mar 26, 202617.3017.5117.2717.2817.28-1.57%22,222
Mar 25, 202617.5017.5917.4417.5617.491.35%30,975
Mar 24, 202617.0117.4217.0117.3217.261.29%31,677
Mar 23, 202616.9917.2316.8917.1017.041.52%29,133
Mar 20, 202617.2317.2316.7916.8416.78-2.42%17,103
Mar 19, 202617.2317.3417.0717.2617.20-1.70%44,294
Mar 18, 202617.8817.8817.5517.5617.49-2.68%44,107
Mar 17, 202618.0518.1718.0418.0417.980.55%46,975
Mar 16, 202617.9918.0517.8517.9517.88-0.19%26,517
Mar 13, 202618.3618.3717.9517.9817.91-1.83%63,761
Mar 12, 202618.3318.4718.3218.3218.250.52%26,101
Mar 11, 202618.0518.2217.9818.2218.150.55%71,894
Mar 10, 202618.2118.3018.1118.1218.050.09%47,970
Mar 9, 202617.9018.1617.7018.1118.040.25%70,640
Mar 6, 202617.9818.1517.8418.0617.99-0.42%95,966
Mar 5, 202618.3718.3717.9818.1418.07-2.07%51,952
Mar 4, 202618.6618.6618.4118.5218.450.27%38,615
Mar 3, 202618.5118.5118.0418.4718.40-3.36%72,190
Mar 2, 202619.1119.1318.9419.1119.040.36%78,769
Feb 27, 202618.9019.0618.9019.0518.971.17%54,776
Feb 26, 202618.7018.8518.5218.8318.75-0.03%62,679
Feb 25, 202618.9218.9218.6718.8318.760.19%28,862
Feb 24, 202618.5318.8318.5318.8018.720.99%77,404
Feb 23, 202618.4518.6718.4318.6118.540.82%26,737
Feb 20, 202618.3618.4918.2818.4618.390.46%34,166
Feb 19, 202618.2518.3918.2518.3818.310.49%37,782
Feb 18, 202618.2218.3518.2118.2918.220.92%22,944
Feb 17, 202618.1218.1417.8518.1218.05-0.58%39,728
Feb 13, 202618.0118.2717.9918.2318.161.33%40,804
Feb 12, 202618.4818.4817.9717.9917.92-2.12%100,492
Feb 11, 202618.2218.3918.1218.3818.312.14%40,279
Feb 10, 202617.9418.0517.8617.9917.920.55%40,387
Feb 9, 202617.5217.8917.5217.8917.822.37%27,134
Feb 6, 202617.2817.5017.2817.4817.412.26%269,524
Feb 5, 202617.3817.4217.0817.0917.03-3.04%75,496
Feb 4, 202617.7217.7417.4817.6317.56-0.09%45,403
Feb 3, 202617.4217.6517.4217.6417.572.62%26,221
Feb 2, 202617.1417.2817.1117.1917.13-0.12%65,118
Jan 30, 202617.5917.5917.0817.2117.14-4.93%127,456
Jan 29, 202618.4618.4817.8418.1018.03-0.02%100,134
Jan 28, 202618.1018.2017.9318.1118.040.81%62,321
Jan 27, 202617.7817.9617.7617.9617.891.12%33,965
Jan 26, 202617.9718.0017.7517.7617.690.62%115,514
Jan 23, 202617.4917.6617.4917.6517.580.99%30,359
Jan 22, 202617.4617.5917.4017.4817.410.18%43,837