First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
15.67
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.74 | 15.76 | 15.65 | 15.67 | 15.67 | -0.70% | 22,736 |
| Dec 30, 2025 | 15.83 | 15.84 | 15.77 | 15.78 | 15.78 | 0.73% | 19,857 |
| Dec 29, 2025 | 15.73 | 15.73 | 15.63 | 15.67 | 15.67 | -1.88% | 46,461 |
| Dec 26, 2025 | 15.97 | 16.02 | 15.92 | 15.97 | 15.97 | 0.60% | 34,338 |
| Dec 24, 2025 | 15.84 | 15.88 | 15.80 | 15.87 | 15.87 | -0.01% | 16,411 |
| Dec 23, 2025 | 15.81 | 15.89 | 15.79 | 15.87 | 15.87 | 0.53% | 32,092 |
| Dec 22, 2025 | 15.71 | 15.81 | 15.71 | 15.79 | 15.79 | 1.70% | 18,664 |
| Dec 19, 2025 | 15.53 | 15.61 | 15.52 | 15.52 | 15.52 | 0.58% | 17,950 |
| Dec 18, 2025 | 15.50 | 15.52 | 15.41 | 15.43 | 15.43 | -0.11% | 78,166 |
| Dec 17, 2025 | 15.36 | 15.48 | 15.36 | 15.45 | 15.45 | 0.84% | 15,153 |
| Dec 16, 2025 | 15.43 | 15.43 | 15.28 | 15.32 | 15.32 | -0.90% | 42,861 |
| Dec 15, 2025 | 15.57 | 15.57 | 15.38 | 15.46 | 15.46 | 0.17% | 32,132 |
| Dec 12, 2025 | 15.56 | 15.57 | 15.37 | 15.43 | 15.43 | -0.78% | 26,619 |
| Dec 11, 2025 | 15.26 | 15.64 | 15.24 | 15.56 | 15.44 | 1.77% | 27,465 |
| Dec 10, 2025 | 15.14 | 15.31 | 15.04 | 15.29 | 15.18 | 1.06% | 26,060 |
| Dec 9, 2025 | 15.13 | 15.21 | 15.12 | 15.13 | 15.02 | -0.62% | 38,956 |
| Dec 8, 2025 | 15.35 | 15.36 | 15.22 | 15.22 | 15.11 | -1.10% | 18,357 |
| Dec 5, 2025 | 15.48 | 15.53 | 15.38 | 15.39 | 15.28 | 0.20% | 22,187 |
| Dec 4, 2025 | 15.33 | 15.38 | 15.32 | 15.36 | 15.25 | 0.03% | 13,876 |
| Dec 3, 2025 | 15.32 | 15.42 | 15.32 | 15.36 | 15.24 | 1.04% | 133,914 |
| Dec 2, 2025 | 15.24 | 15.24 | 15.10 | 15.20 | 15.09 | -0.76% | 15,007 |
| Dec 1, 2025 | 15.34 | 15.38 | 15.31 | 15.31 | 15.20 | 0.21% | 8,235 |
| Nov 28, 2025 | 15.19 | 15.31 | 15.18 | 15.28 | 15.17 | 0.97% | 6,949 |
| Nov 26, 2025 | 14.95 | 15.16 | 14.95 | 15.14 | 15.03 | 1.17% | 16,570 |
| Nov 25, 2025 | 14.88 | 14.99 | 14.88 | 14.96 | 14.85 | 0.80% | 9,215 |
| Nov 24, 2025 | 14.74 | 14.84 | 14.73 | 14.84 | 14.73 | 0.79% | 10,328 |
| Nov 21, 2025 | 14.56 | 14.79 | 14.56 | 14.73 | 14.62 | 1.41% | 13,610 |
| Nov 20, 2025 | 14.87 | 14.89 | 14.52 | 14.52 | 14.42 | -1.96% | 14,581 |
| Nov 19, 2025 | 14.93 | 14.93 | 14.75 | 14.81 | 14.70 | -0.48% | 15,253 |
| Nov 18, 2025 | 14.90 | 14.96 | 14.82 | 14.88 | 14.77 | 0.28% | 12,769 |
| Nov 17, 2025 | 15.04 | 15.05 | 14.82 | 14.84 | 14.73 | -1.93% | 22,218 |
| Nov 14, 2025 | 15.02 | 15.17 | 15.02 | 15.13 | 15.02 | -0.19% | 32,891 |
| Nov 13, 2025 | 15.31 | 15.32 | 15.15 | 15.16 | 15.05 | -0.80% | 17,651 |
| Nov 12, 2025 | 15.22 | 15.35 | 15.22 | 15.28 | 15.17 | 0.68% | 31,316 |
| Nov 11, 2025 | 15.11 | 15.20 | 15.11 | 15.18 | 15.07 | 0.40% | 39,539 |
| Nov 10, 2025 | 15.02 | 15.14 | 14.95 | 15.12 | 15.01 | 1.69% | 16,722 |
| Nov 7, 2025 | 14.73 | 14.87 | 14.72 | 14.87 | 14.76 | 1.43% | 16,149 |
| Nov 6, 2025 | 14.73 | 14.73 | 14.66 | 14.66 | 14.55 | -0.23% | 7,589 |
| Nov 5, 2025 | 14.63 | 14.76 | 14.63 | 14.69 | 14.59 | 1.68% | 30,083 |
| Nov 4, 2025 | 14.47 | 14.53 | 14.45 | 14.45 | 14.35 | -1.73% | 16,552 |
| Nov 3, 2025 | 14.77 | 14.77 | 14.60 | 14.71 | 14.60 | -0.64% | 15,590 |
| Oct 31, 2025 | 14.74 | 14.81 | 14.74 | 14.80 | 14.69 | -0.47% | 17,321 |
| Oct 30, 2025 | 14.93 | 14.93 | 14.83 | 14.87 | 14.76 | -1.01% | 27,503 |
| Oct 29, 2025 | 15.19 | 15.19 | 15.01 | 15.02 | 14.91 | -0.68% | 80,816 |
| Oct 28, 2025 | 15.08 | 15.17 | 15.06 | 15.13 | 15.02 | -0.48% | 15,913 |
| Oct 27, 2025 | 15.33 | 15.33 | 15.13 | 15.20 | 15.09 | -1.05% | 25,437 |
| Oct 24, 2025 | 15.35 | 15.39 | 15.34 | 15.36 | 15.25 | 0.38% | 8,699 |
| Oct 23, 2025 | 15.31 | 15.34 | 15.26 | 15.30 | 15.19 | 1.04% | 15,296 |
| Oct 22, 2025 | 15.03 | 15.16 | 15.01 | 15.15 | 15.04 | 0.63% | 19,323 |
| Oct 21, 2025 | 15.19 | 15.20 | 15.00 | 15.05 | 14.94 | -2.37% | 16,221 |