First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
13.16
-0.11 (-0.83%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.10 | 13.19 | 13.09 | 13.16 | 13.16 | -0.82% | 23,541 |
| Apr 24, 2025 | 13.13 | 13.27 | 13.10 | 13.27 | 13.27 | 1.99% | 32,200 |
| Apr 23, 2025 | 13.16 | 13.16 | 12.99 | 13.01 | 13.01 | -0.84% | 21,042 |
| Apr 22, 2025 | 13.13 | 13.25 | 13.12 | 13.12 | 13.12 | 1.39% | 25,016 |
| Apr 21, 2025 | 13.13 | 13.13 | 12.84 | 12.94 | 12.94 | -0.54% | 25,279 |
| Apr 17, 2025 | 12.93 | 13.08 | 12.91 | 13.01 | 13.01 | 0.77% | 28,407 |
| Apr 16, 2025 | 12.96 | 13.03 | 12.86 | 12.91 | 12.91 | 1.02% | 46,713 |
| Apr 15, 2025 | 12.84 | 12.87 | 12.77 | 12.78 | 12.78 | -0.16% | 21,369 |
| Apr 14, 2025 | 12.72 | 12.89 | 12.70 | 12.80 | 12.80 | 1.11% | 59,950 |
| Apr 11, 2025 | 12.37 | 12.70 | 12.37 | 12.66 | 12.66 | 3.69% | 31,511 |
| Apr 10, 2025 | 12.15 | 12.31 | 11.95 | 12.21 | 12.21 | -1.05% | 98,692 |
| Apr 9, 2025 | 11.52 | 13.37 | 11.50 | 12.34 | 12.34 | 7.16% | 61,204 |
| Apr 8, 2025 | 12.23 | 12.23 | 11.39 | 11.52 | 11.52 | -2.17% | 25,781 |
| Apr 7, 2025 | 11.64 | 12.29 | 11.54 | 11.77 | 11.77 | -1.75% | 54,700 |
| Apr 4, 2025 | 12.42 | 12.42 | 11.87 | 11.98 | 11.98 | -7.06% | 65,415 |
| Apr 3, 2025 | 12.98 | 13.11 | 12.89 | 12.89 | 12.89 | -3.01% | 69,239 |
| Apr 2, 2025 | 13.22 | 13.30 | 13.16 | 13.29 | 13.29 | -0.15% | 36,247 |
| Apr 1, 2025 | 13.19 | 13.31 | 13.18 | 13.31 | 13.31 | 0.53% | 11,779 |
| Mar 31, 2025 | 13.15 | 13.25 | 13.00 | 13.24 | 13.24 | 0.23% | 11,791 |
| Mar 28, 2025 | 13.32 | 13.33 | 13.18 | 13.21 | 13.21 | -0.90% | 20,881 |
| 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 |