First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
13.33
+0.03 (0.23%)
Mar 27, 2025, 4:00 PM EDT - Market closed
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 13.26 | 13.38 | 13.23 | 13.33 | 13.33 | - | 39,852 |
| Mar 26, 2025 | 13.38 | 13.42 | 13.30 | 13.33 | 13.30 | -0.07% | 21,797 |
| Mar 25, 2025 | 13.34 | 13.42 | 13.34 | 13.34 | 13.31 | 0.68% | 22,257 |
| Mar 24, 2025 | 13.24 | 13.35 | 13.24 | 13.25 | 13.22 | 0.76% | 37,292 |
| Mar 21, 2025 | 13.17 | 13.17 | 13.08 | 13.15 | 13.12 | -0.83% | 19,921 |
| Mar 20, 2025 | 13.25 | 13.30 | 13.20 | 13.26 | 13.23 | - | 32,590 |
| Mar 19, 2025 | 13.18 | 13.31 | 13.17 | 13.26 | 13.23 | 0.45% | 44,514 |
| Mar 18, 2025 | 13.24 | 13.25 | 13.13 | 13.20 | 13.17 | 0.30% | 21,628 |
| Mar 17, 2025 | 12.94 | 13.20 | 12.94 | 13.16 | 13.13 | 1.79% | 53,248 |
| Mar 14, 2025 | 12.77 | 12.94 | 12.77 | 12.93 | 12.90 | 1.80% | 28,237 |
| Mar 13, 2025 | 12.65 | 12.78 | 12.62 | 12.70 | 12.67 | 0.43% | 18,071 |
| Mar 12, 2025 | 12.63 | 12.69 | 12.55 | 12.65 | 12.62 | 0.36% | 49,568 |
| Mar 11, 2025 | 12.52 | 12.65 | 12.50 | 12.60 | 12.57 | 0.88% | 69,680 |
| Mar 10, 2025 | 12.60 | 12.63 | 12.40 | 12.49 | 12.46 | -1.46% | 41,656 |
| Mar 7, 2025 | 12.66 | 12.70 | 12.53 | 12.68 | 12.65 | 1.19% | 298,259 |
| Mar 6, 2025 | 12.50 | 12.63 | 12.49 | 12.53 | 12.50 | -0.11% | 35,265 |
| Mar 5, 2025 | 12.26 | 12.54 | 12.26 | 12.54 | 12.51 | 2.60% | 29,441 |
| Mar 4, 2025 | 12.25 | 12.34 | 12.09 | 12.22 | 12.19 | -0.63% | 39,904 |
| Mar 3, 2025 | 12.63 | 12.67 | 12.24 | 12.30 | 12.27 | -1.44% | 50,455 |
| Feb 28, 2025 | 12.38 | 12.48 | 12.35 | 12.48 | 12.45 | - | 17,198 |
| Feb 27, 2025 | 12.61 | 12.62 | 12.48 | 12.48 | 12.45 | -1.20% | 13,979 |
| Feb 26, 2025 | 12.63 | 12.69 | 12.58 | 12.63 | 12.60 | -0.02% | 22,030 |
| Feb 25, 2025 | 12.63 | 12.67 | 12.51 | 12.63 | 12.61 | -0.05% | 36,595 |
| Feb 24, 2025 | 12.67 | 12.67 | 12.60 | 12.64 | 12.61 | 0.16% | 56,757 |
| Feb 21, 2025 | 12.85 | 12.85 | 12.61 | 12.62 | 12.59 | -1.92% | 131,386 |
| Feb 20, 2025 | 12.80 | 12.89 | 12.80 | 12.87 | 12.84 | 0.72% | 43,967 |
| Feb 19, 2025 | 12.74 | 12.80 | 12.74 | 12.78 | 12.75 | 0.04% | 30,196 |
| Feb 18, 2025 | 12.69 | 12.81 | 12.63 | 12.77 | 12.74 | 0.84% | 46,684 |
| Feb 14, 2025 | 12.81 | 12.82 | 12.66 | 12.66 | 12.64 | -1.18% | 30,721 |
| Feb 13, 2025 | 12.64 | 12.82 | 12.63 | 12.82 | 12.79 | 1.36% | 14,319 |
| Feb 12, 2025 | 12.68 | 12.72 | 12.59 | 12.64 | 12.61 | -0.92% | 32,110 |
| Feb 11, 2025 | 12.78 | 12.79 | 12.69 | 12.76 | 12.73 | -0.08% | 12,430 |
| Feb 10, 2025 | 12.72 | 12.78 | 12.72 | 12.77 | 12.74 | 1.39% | 20,688 |
| Feb 7, 2025 | 12.67 | 12.72 | 12.58 | 12.60 | 12.57 | -0.20% | 22,664 |
| Feb 6, 2025 | 12.75 | 12.75 | 12.52 | 12.62 | 12.59 | -0.20% | 50,983 |
| Feb 5, 2025 | 12.69 | 12.72 | 12.64 | 12.65 | 12.62 | -0.35% | 28,146 |
| Feb 4, 2025 | 12.64 | 12.76 | 12.64 | 12.69 | 12.66 | 0.87% | 17,773 |
| Feb 3, 2025 | 12.49 | 12.63 | 12.33 | 12.58 | 12.55 | 0.16% | 49,564 |
| Jan 31, 2025 | 12.71 | 12.75 | 12.56 | 12.56 | 12.53 | -1.58% | 22,269 |
| Jan 30, 2025 | 12.69 | 12.80 | 12.66 | 12.76 | 12.73 | 1.35% | 35,645 |
| Jan 29, 2025 | 12.51 | 12.61 | 12.51 | 12.59 | 12.56 | 0.73% | 13,882 |
| Jan 28, 2025 | 12.58 | 12.58 | 12.46 | 12.50 | 12.47 | -0.91% | 28,044 |
| Jan 27, 2025 | 12.49 | 12.62 | 12.49 | 12.62 | 12.59 | 0.20% | 33,457 |
| Jan 24, 2025 | 12.67 | 12.67 | 12.58 | 12.59 | 12.56 | -0.55% | 13,585 |
| Jan 23, 2025 | 12.59 | 12.68 | 12.56 | 12.66 | 12.63 | 0.40% | 17,707 |
| Jan 22, 2025 | 12.74 | 12.76 | 12.61 | 12.61 | 12.58 | -1.04% | 31,292 |
| Jan 21, 2025 | 12.68 | 12.75 | 12.65 | 12.74 | 12.71 | 0.70% | 27,234 |
| Jan 17, 2025 | 12.57 | 12.69 | 12.57 | 12.65 | 12.62 | 0.42% | 14,030 |
| Jan 16, 2025 | 12.61 | 12.64 | 12.56 | 12.60 | 12.57 | -0.32% | 132,321 |
| Jan 15, 2025 | 12.75 | 12.75 | 12.56 | 12.64 | 12.61 | 0.84% | 176,827 |