First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
13.65
-0.05 (-0.36%)
At close: May 30, 2025, 4:00 PM
13.65
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 13.67 | 13.67 | 13.63 | 13.66 | - | -0.33% | 2,444 |
| May 29, 2025 | 13.73 | 13.76 | 13.67 | 13.70 | 13.70 | 0.15% | 20,929 |
| May 28, 2025 | 13.77 | 13.77 | 13.67 | 13.68 | 13.68 | -0.29% | 189,329 |
| May 27, 2025 | 13.78 | 13.79 | 13.72 | 13.72 | 13.72 | -0.05% | 56,962 |
| May 23, 2025 | 13.53 | 13.73 | 13.53 | 13.73 | 13.73 | 1.38% | 14,102 |
| May 22, 2025 | 13.55 | 13.61 | 13.48 | 13.54 | 13.54 | -0.81% | 36,588 |
| May 21, 2025 | 13.64 | 13.73 | 13.62 | 13.65 | 13.65 | 0.29% | 15,699 |
| May 20, 2025 | 13.50 | 13.63 | 13.50 | 13.61 | 13.61 | 0.52% | 17,348 |
| May 19, 2025 | 13.39 | 13.54 | 13.39 | 13.54 | 13.54 | 0.77% | 23,194 |
| May 16, 2025 | 13.32 | 13.46 | 13.31 | 13.44 | 13.44 | 0.42% | 13,487 |
| May 15, 2025 | 13.28 | 13.38 | 13.25 | 13.38 | 13.38 | 0.72% | 115,940 |
| May 14, 2025 | 13.37 | 13.37 | 13.27 | 13.28 | 13.28 | -1.38% | 121,326 |
| May 13, 2025 | 13.38 | 13.48 | 13.35 | 13.47 | 13.47 | 0.97% | 45,280 |
| May 12, 2025 | 13.50 | 13.51 | 13.27 | 13.34 | 13.34 | -0.45% | 35,666 |
| May 9, 2025 | 13.34 | 13.40 | 13.25 | 13.40 | 13.40 | 1.13% | 378,399 |
| May 8, 2025 | 13.25 | 13.32 | 13.21 | 13.25 | 13.25 | 0.30% | 23,381 |
| May 7, 2025 | 13.23 | 13.27 | 13.16 | 13.21 | 13.21 | -0.42% | 18,567 |
| May 6, 2025 | 13.20 | 13.27 | 13.18 | 13.27 | 13.27 | 1.27% | 60,349 |
| May 5, 2025 | 13.12 | 13.12 | 13.02 | 13.10 | 13.10 | -0.15% | 66,478 |
| May 2, 2025 | 13.18 | 13.18 | 13.05 | 13.12 | 13.12 | 0.92% | 21,345 |
| May 1, 2025 | 13.00 | 13.08 | 12.97 | 13.00 | 13.00 | -0.98% | 29,935 |
| Apr 30, 2025 | 13.01 | 13.13 | 12.95 | 13.13 | 13.13 | -0.39% | 52,250 |
| Apr 29, 2025 | 13.21 | 13.24 | 13.16 | 13.18 | 13.18 | -0.60% | 25,023 |
| Apr 28, 2025 | 13.15 | 13.29 | 13.15 | 13.26 | 13.26 | 0.76% | 36,656 |
| 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 |