Skip to main content
logo
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
15.28
-0.03 (-0.17%)
At close: Sep 12, 2025, 4:00 PM EDT
15.28
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202515.2815.2815.2015.20--0.69%26,439
Sep 11, 202515.1615.3115.1615.3115.311.06%19,282
Sep 10, 202515.1315.1815.1015.1415.140.44%173,484
Sep 9, 202515.2315.2615.0615.0815.08-0.80%57,267
Sep 8, 202515.2215.2215.0715.2015.200.12%23,162
Sep 5, 202515.1315.1815.1115.1815.181.20%17,805
Sep 4, 202514.9315.0114.8815.0015.00-0.12%34,625
Sep 3, 202515.0615.0615.0115.0215.02-0.21%13,313
Sep 2, 202514.9615.0714.9015.0515.050.43%199,822
Aug 29, 202514.9215.0014.9214.9914.990.44%22,184
Aug 28, 202514.9114.9314.8314.9214.92-0.03%45,121
Aug 27, 202514.8814.9314.8514.9314.93-0.07%19,889
Aug 26, 202514.8614.9414.8614.9414.940.44%16,330
Aug 25, 202514.8714.9014.8514.8714.870.22%10,077
Aug 22, 202514.6314.8614.6314.8414.841.52%20,559
Aug 21, 202514.5414.6214.5414.6214.620.62%8,581
Aug 20, 202514.5414.5514.4814.5314.530.75%10,579
Aug 19, 202514.4914.4914.3814.4214.42-0.50%11,746
Aug 18, 202514.5414.5414.4714.4914.49-0.48%8,640
Aug 15, 202514.5914.5914.5314.5614.560.14%5,467
Aug 14, 202514.5414.5414.4614.5414.54-0.54%23,730
Aug 13, 202514.5214.6214.5114.6214.621.14%9,579
Aug 12, 202514.4514.4914.4114.4514.450.43%47,249
Aug 11, 202514.4114.4214.3514.3914.39-0.21%35,439
Aug 8, 202514.4514.4814.4214.4214.420.29%25,513
Aug 7, 202514.4214.4214.3114.3814.380.33%48,962
Aug 6, 202514.4014.4314.3414.3414.34-0.49%27,478
Aug 5, 202514.3814.4114.3214.4114.410.52%28,875
Aug 4, 202514.2114.3414.2114.3314.331.47%107,048
Aug 1, 202514.1514.1514.0614.1214.120.05%25,037
Jul 31, 202514.1614.2014.1014.1214.12-0.99%29,876
Jul 30, 202514.5314.5314.1914.2614.26-2.34%50,602
Jul 29, 202514.5714.6014.5214.6014.600.54%16,021
Jul 28, 202514.6514.6514.4714.5214.52-1.33%17,771
Jul 25, 202514.6514.7214.6214.7214.720.22%26,023
Jul 24, 202514.7014.7914.6714.6814.68-0.62%11,624
Jul 23, 202514.7414.8414.7414.7814.78-0.07%24,096
Jul 22, 202514.5814.8214.5814.7914.792.12%16,762
Jul 21, 202514.4814.5914.4814.4814.480.93%34,029
Jul 18, 202514.3514.4414.3414.3414.340.46%11,532
Jul 17, 202514.2414.2814.1914.2814.28-0.15%29,481
Jul 16, 202514.3014.3014.2014.3014.300.01%15,351
Jul 15, 202514.4814.4814.2814.3014.30-1.32%34,628
Jul 14, 202514.5714.5714.4814.4914.49-0.19%12,112
Jul 11, 202514.4914.5514.4414.5214.52-0.08%14,664
Jul 10, 202514.5514.5814.4914.5314.53-13,192
Jul 9, 202514.5414.5514.4514.5314.530.28%13,321
Jul 8, 202514.4814.5814.4014.4914.490.28%62,643
Jul 7, 202514.4514.5014.4214.4514.45-0.69%18,789
Jul 3, 202514.6014.6014.5314.5514.55-0.14%16,858