Skip to main content
logo
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
18.06
-0.08 (-0.44%)
Mar 6, 2026, 4:00 PM EST - Market closed

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9818.1517.8418.0618.06-0.42%95,966
Mar 5, 202618.3718.3717.9818.1418.14-2.07%51,952
Mar 4, 202618.6618.6618.4118.5218.520.27%38,615
Mar 3, 202618.5118.5118.0418.4718.47-3.36%72,190
Mar 2, 202619.1119.1318.9419.1119.110.36%78,769
Feb 27, 202618.9019.0618.9019.0519.051.17%54,776
Feb 26, 202618.7018.8518.5218.8318.83-0.03%62,679
Feb 25, 202618.9218.9218.6718.8318.830.19%28,862
Feb 24, 202618.5318.8318.5318.8018.800.99%77,404
Feb 23, 202618.4518.6718.4318.6118.610.82%26,737
Feb 20, 202618.3618.4918.2818.4618.460.46%34,166
Feb 19, 202618.2518.3918.2518.3818.380.49%37,782
Feb 18, 202618.2218.3518.2118.2918.290.92%22,944
Feb 17, 202618.1218.1417.8518.1218.12-0.58%39,728
Feb 13, 202618.0118.2717.9918.2318.231.33%40,804
Feb 12, 202618.4818.4817.9717.9917.99-2.12%100,492
Feb 11, 202618.2218.3918.1218.3818.382.14%40,279
Feb 10, 202617.9418.0517.8617.9917.990.55%40,387
Feb 9, 202617.5217.8917.5217.8917.892.37%27,134
Feb 6, 202617.2817.5017.2817.4817.482.26%269,524
Feb 5, 202617.3817.4217.0817.0917.09-3.04%75,496
Feb 4, 202617.7217.7417.4817.6317.63-0.09%45,403
Feb 3, 202617.4217.6517.4217.6417.642.62%26,221
Feb 2, 202617.1417.2817.1117.1917.19-0.12%65,118
Jan 30, 202617.5917.5917.0817.2117.21-4.93%127,456
Jan 29, 202618.4618.4817.8418.1018.10-0.02%100,134
Jan 28, 202618.1018.2017.9318.1118.110.81%62,321
Jan 27, 202617.7817.9617.7617.9617.961.12%33,965
Jan 26, 202617.9718.0017.7517.7617.760.62%115,514
Jan 23, 202617.4917.6617.4917.6517.650.99%30,359
Jan 22, 202617.4617.5917.4017.4817.480.18%43,837
Jan 21, 202617.4417.5317.3517.4517.451.25%231,451
Jan 20, 202617.1317.3017.1317.2317.231.16%47,005
Jan 16, 202617.0317.0716.9617.0317.03-0.88%30,619
Jan 15, 202617.0617.2516.9717.1917.190.52%89,529
Jan 14, 202616.9417.1416.9417.1017.101.67%109,786
Jan 13, 202616.7916.8716.7416.8216.820.63%24,962
Jan 12, 202616.6916.7816.6816.7116.711.03%27,838
Jan 9, 202616.4816.5616.4516.5416.541.44%25,806
Jan 8, 202615.9816.3115.9816.3116.301.34%30,079
Jan 7, 202616.2116.2116.0216.0916.09-1.12%27,247
Jan 6, 202616.1816.3316.1816.2716.271.17%39,206
Jan 5, 202616.0216.1316.0116.0916.091.01%34,407
Jan 2, 202615.7815.9315.7815.9215.921.63%30,395
Dec 31, 202515.7415.7615.6515.6715.67-0.70%22,736
Dec 30, 202515.8315.8415.7715.7815.780.73%19,857
Dec 29, 202515.7315.7315.6315.6715.67-1.88%46,461
Dec 26, 202515.9716.0215.9215.9715.970.60%34,338
Dec 24, 202515.8415.8815.8015.8715.87-0.01%16,411
Dec 23, 202515.8115.8915.7915.8715.870.53%32,092