First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
13.16
+0.04 (0.32%)
Nov 22, 2024, 4:00 PM EST - Market closed

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202413.1213.1713.1213.1613.160.32%43,850
Nov 21, 202413.0213.1313.0213.1213.120.99%40,512
Nov 20, 202412.9612.9912.9112.9912.990.08%67,145
Nov 19, 202412.9712.9812.8912.9812.980.39%56,323
Nov 18, 202412.8412.9312.8312.9312.931.69%52,006
Nov 15, 202412.7612.8312.6712.7212.72-0.08%48,362
Nov 14, 202412.6612.7812.6612.7312.730.59%29,394
Nov 13, 202412.7012.7212.6312.6512.65-0.39%35,319
Nov 12, 202412.8512.8512.6712.7012.70-1.93%30,781
Nov 11, 202413.0313.0412.9412.9512.95-1.37%57,867
Nov 8, 202413.2213.2213.0613.1313.13-1.76%41,311
Nov 7, 202413.3013.3713.2613.3713.371.54%33,801
Nov 6, 202413.1513.1813.0413.1613.16-0.90%23,385
Nov 5, 202413.2213.2813.2113.2813.280.84%23,297
Nov 4, 202413.1813.2813.1413.1713.170.96%30,843
Nov 1, 202413.1513.2013.0413.0513.05-0.04%19,618
Oct 31, 202413.1213.1313.0313.0513.05-0.91%44,629
Oct 30, 202413.1813.2613.1513.1713.17-32,186
Oct 29, 202413.2113.2513.1513.1713.17-0.75%21,479
Oct 28, 202413.2013.2813.2013.2713.27-0.38%35,520
Oct 25, 202413.3813.4213.2913.3213.32-0.37%33,311
Oct 24, 202413.4213.4213.2613.3713.37-0.07%27,857
Oct 23, 202413.3713.4213.3213.3813.38-0.71%53,290
Oct 22, 202413.4813.5613.4213.4813.480.30%24,417
Oct 21, 202413.5313.5613.4113.4413.44-0.44%13,473
Oct 18, 202413.4813.5213.4213.5013.500.59%26,263
Oct 17, 202413.4613.4613.4013.4213.42-0.29%20,824
Oct 16, 202413.4413.5413.4413.4613.460.41%65,810
Oct 15, 202413.4713.5113.3913.4013.40-1.54%38,498
Oct 14, 202413.5613.6113.5313.6113.61-0.55%66,756
Oct 11, 202413.5913.7013.5913.6913.690.66%31,860
Oct 10, 202413.4413.6013.4413.6013.601.11%14,771
Oct 9, 202413.3813.4513.3513.4513.45-0.40%29,254
Oct 8, 202413.5613.5613.4113.5013.50-1.35%42,129
Oct 7, 202413.6613.7113.6413.6913.69-0.34%29,730
Oct 4, 202413.7413.7713.7013.7313.730.59%16,011
Oct 3, 202413.6313.6813.5613.6513.65-0.55%26,433
Oct 2, 202413.7613.8513.7013.7313.730.48%30,748
Oct 1, 202413.5113.6913.4913.6613.661.28%157,881
Sep 30, 202413.5313.5313.3913.4913.49-0.46%32,530
Sep 27, 202413.5813.6213.4913.5513.550.44%39,184
Sep 26, 202413.4913.5513.4813.4913.49-0.33%49,615
Sep 25, 202413.7013.7013.5113.5413.38-1.56%43,139
Sep 24, 202413.6413.7613.6413.7513.592.08%58,704
Sep 23, 202413.4113.5413.4113.4713.311.07%82,184
Sep 20, 202413.4113.4113.2913.3313.17-0.51%42,151
Sep 19, 202413.3913.4113.2913.4013.241.71%68,872
Sep 18, 202413.2413.3813.1413.1713.02-0.20%375,520
Sep 17, 202413.1213.2413.1213.2013.040.47%18,908
Sep 16, 202413.1413.1713.0413.1312.980.26%13,732
Sep 13, 202412.9813.1312.9813.1012.951.29%28,833
Sep 12, 202412.7912.9612.7912.9312.781.62%33,699
Sep 11, 202412.6812.7412.5112.7312.580.21%45,090
Sep 10, 202412.6312.7012.5412.7012.55-0.04%728,793
Sep 9, 202412.7712.7712.6912.7112.560.36%41,317
Sep 6, 202412.9212.9212.6412.6612.51-1.86%23,195
Sep 5, 202413.0013.0412.8912.9012.75-0.20%48,709
Sep 4, 202412.9913.0612.9212.9312.77-0.49%51,994
Sep 3, 202413.2013.2112.9712.9912.84-3.20%47,221
Aug 30, 202413.4913.4913.3213.4213.26-0.30%64,934
Aug 29, 202413.4213.5213.4213.4613.300.45%28,716
Aug 28, 202413.4313.4513.3713.4013.24-0.81%42,135
Aug 27, 202413.5513.5713.4913.5113.35-0.52%55,759
Aug 26, 202413.5713.6613.5613.5813.420.41%29,689
Aug 23, 202413.3313.5313.2913.5213.372.15%97,161
Aug 22, 202413.3813.3813.2313.2413.08-0.94%42,137
Aug 21, 202413.3313.4013.3113.3713.210.80%62,626
Aug 20, 202413.4113.4113.2613.2613.10-1.04%61,810
Aug 19, 202413.3013.4613.3013.4013.240.75%228,598
Aug 16, 202413.2113.3213.2113.3013.140.61%30,561
Aug 15, 202413.1713.2913.1613.2213.070.84%143,390
Aug 14, 202413.1513.1513.0513.1112.96-0.38%63,044
Aug 13, 202413.0313.1713.0313.1613.010.69%25,281
Aug 12, 202412.9513.0912.9513.0712.921.32%97,403
Aug 9, 202412.9512.9712.8112.9012.75-166,186
Aug 8, 202412.7412.9612.7412.9012.751.90%70,991
Aug 7, 202412.9012.9612.6612.6612.51-0.55%41,805
Aug 6, 202412.6712.8712.6012.7312.580.79%51,811
Aug 5, 202412.4612.6912.4212.6312.48-2.32%99,080
Aug 2, 202413.1213.1412.8612.9312.78-2.64%31,682
Aug 1, 202413.4613.6013.2013.2813.12-1.48%41,884
Jul 31, 202413.3513.5613.3513.4813.321.43%53,010
Jul 30, 202413.2213.3213.2113.2913.130.23%73,522
Jul 29, 202413.2813.3113.1513.2613.10-0.15%48,775
Jul 26, 202413.2313.3113.1913.2813.120.91%81,735
Jul 25, 202412.9313.2112.8313.1613.010.23%123,680
Jul 24, 202413.1713.3213.1013.1312.98-0.53%83,567
Jul 23, 202413.1713.2613.1613.2013.05-0.83%72,756
Jul 22, 202413.2413.3213.1813.3113.150.31%108,552
Jul 19, 202413.3213.3213.2213.2713.11-0.52%34,235
Jul 18, 202413.5213.5513.3313.3413.18-1.55%74,593
Jul 17, 202413.5413.6513.4713.5513.39-0.51%96,673
Jul 16, 202413.4413.6213.4113.6213.461.11%54,357
Jul 15, 202413.4613.5413.3913.4713.31-0.25%25,773
Jul 12, 202413.5313.6013.4813.5113.350.22%440,432
Jul 11, 202413.2513.4813.2513.4813.322.08%28,634
Jul 10, 202413.1013.2113.1013.2013.050.72%36,220
Jul 9, 202413.1113.1913.1013.1112.95-0.31%459,997
Jul 8, 202413.1613.2013.0813.1512.99-0.22%47,782
Jul 5, 202413.1813.1913.1013.1813.020.45%26,452