Skip to main content
logo
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
15.14
-0.08 (-0.55%)
Dec 9, 2025, 2:36 PM EST - Market open

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 202515.3515.3615.2215.2215.22-1.10%18,357
Dec 5, 202515.4815.5315.3815.3915.390.20%22,187
Dec 4, 202515.3315.3815.3215.3615.360.03%13,876
Dec 3, 202515.3215.4215.3215.3615.361.04%133,914
Dec 2, 202515.2415.2415.1015.2015.20-0.76%15,007
Dec 1, 202515.3415.3815.3115.3115.310.21%8,235
Nov 28, 202515.1915.3115.1815.2815.280.97%6,949
Nov 26, 202514.9515.1614.9515.1415.141.17%16,570
Nov 25, 202514.8814.9914.8814.9614.960.80%9,215
Nov 24, 202514.7414.8414.7314.8414.840.79%10,328
Nov 21, 202514.5614.7914.5614.7314.721.41%13,610
Nov 20, 202514.8714.8914.5214.5214.52-1.96%14,581
Nov 19, 202514.9314.9314.7514.8114.81-0.48%15,253
Nov 18, 202514.9014.9614.8214.8814.880.28%12,769
Nov 17, 202515.0415.0514.8214.8414.84-1.93%22,218
Nov 14, 202515.0215.1715.0215.1315.13-0.19%32,891
Nov 13, 202515.3115.3215.1515.1615.16-0.80%17,651
Nov 12, 202515.2215.3515.2215.2815.280.68%31,316
Nov 11, 202515.1115.2015.1115.1815.180.40%39,539
Nov 10, 202515.0215.1414.9515.1215.121.69%16,722
Nov 7, 202514.7314.8714.7214.8714.871.43%16,149
Nov 6, 202514.7314.7314.6614.6614.66-0.23%7,589
Nov 5, 202514.6314.7614.6314.6914.691.68%30,083
Nov 4, 202514.4714.5314.4514.4514.45-1.73%16,552
Nov 3, 202514.7714.7714.6014.7114.71-0.64%15,590
Oct 31, 202514.7414.8114.7414.8014.80-0.47%17,321
Oct 30, 202514.9314.9314.8314.8714.87-1.01%27,503
Oct 29, 202515.1915.1915.0115.0215.02-0.68%80,816
Oct 28, 202515.0815.1715.0615.1315.13-0.48%15,913
Oct 27, 202515.3315.3315.1315.2015.20-1.05%25,437
Oct 24, 202515.3515.3915.3415.3615.360.38%8,699
Oct 23, 202515.3115.3415.2615.3015.301.04%15,296
Oct 22, 202515.0315.1615.0115.1515.150.63%19,323
Oct 21, 202515.1915.2015.0015.0515.05-2.37%16,221
Oct 20, 202515.3415.4215.3315.4215.420.98%46,015
Oct 17, 202515.2715.3115.1615.2715.27-0.57%160,314
Oct 16, 202515.3415.4315.3215.3515.350.25%34,556
Oct 15, 202515.2615.3715.2315.3215.321.39%24,292
Oct 14, 202515.0215.1614.9815.1115.11-0.95%74,878
Oct 13, 202515.2315.3115.1915.2515.252.01%83,756
Oct 10, 202515.1915.2014.9414.9514.95-2.29%56,991
Oct 9, 202515.5615.5815.2415.3015.30-0.78%80,301
Oct 8, 202515.4415.4515.3615.4215.420.78%41,268
Oct 7, 202515.3615.3815.2815.3015.30-0.22%61,040
Oct 6, 202515.2415.3615.2115.3315.330.82%42,576
Oct 3, 202515.1215.2515.1215.2115.210.67%25,120
Oct 2, 202515.0415.1215.0015.1115.110.55%31,704
Oct 1, 202515.1915.2115.0315.0315.03-1.12%34,662
Sep 30, 202515.0615.2015.0615.2015.190.86%50,754
Sep 29, 202515.0815.1115.0415.0715.071.01%21,476