First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
15.13
0.00 (0.00%)
Nov 14, 2025, 4:00 PM EST - Market open
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 15.02 | 15.17 | 15.02 | 15.13 | 15.13 | -0.19% | 32,891 |
| Nov 13, 2025 | 15.31 | 15.32 | 15.15 | 15.16 | 15.16 | -0.80% | 17,651 |
| Nov 12, 2025 | 15.22 | 15.35 | 15.22 | 15.28 | 15.28 | 0.68% | 31,316 |
| Nov 11, 2025 | 15.11 | 15.20 | 15.11 | 15.18 | 15.18 | 0.40% | 39,539 |
| Nov 10, 2025 | 15.02 | 15.14 | 14.95 | 15.12 | 15.12 | 1.69% | 16,722 |
| Nov 7, 2025 | 14.73 | 14.87 | 14.72 | 14.87 | 14.87 | 1.43% | 16,149 |
| Nov 6, 2025 | 14.73 | 14.73 | 14.66 | 14.66 | 14.66 | -0.23% | 7,589 |
| Nov 5, 2025 | 14.63 | 14.76 | 14.63 | 14.69 | 14.69 | 1.68% | 30,083 |
| Nov 4, 2025 | 14.47 | 14.53 | 14.45 | 14.45 | 14.45 | -1.73% | 16,552 |
| Nov 3, 2025 | 14.77 | 14.77 | 14.60 | 14.71 | 14.71 | -0.64% | 15,590 |
| Oct 31, 2025 | 14.74 | 14.81 | 14.74 | 14.80 | 14.80 | -0.47% | 17,321 |
| Oct 30, 2025 | 14.93 | 14.93 | 14.83 | 14.87 | 14.87 | -1.01% | 27,503 |
| Oct 29, 2025 | 15.19 | 15.19 | 15.01 | 15.02 | 15.02 | -0.68% | 80,816 |
| Oct 28, 2025 | 15.08 | 15.17 | 15.06 | 15.13 | 15.13 | -0.48% | 15,913 |
| Oct 27, 2025 | 15.33 | 15.33 | 15.13 | 15.20 | 15.20 | -1.05% | 25,437 |
| Oct 24, 2025 | 15.35 | 15.39 | 15.34 | 15.36 | 15.36 | 0.38% | 8,699 |
| Oct 23, 2025 | 15.31 | 15.34 | 15.26 | 15.30 | 15.30 | 1.04% | 15,296 |
| Oct 22, 2025 | 15.03 | 15.16 | 15.01 | 15.15 | 15.15 | 0.63% | 19,323 |
| Oct 21, 2025 | 15.19 | 15.20 | 15.00 | 15.05 | 15.05 | -2.37% | 16,221 |
| Oct 20, 2025 | 15.34 | 15.42 | 15.33 | 15.42 | 15.42 | 0.98% | 46,015 |
| Oct 17, 2025 | 15.27 | 15.31 | 15.16 | 15.27 | 15.27 | -0.57% | 160,314 |
| Oct 16, 2025 | 15.34 | 15.43 | 15.32 | 15.35 | 15.35 | 0.25% | 34,556 |
| Oct 15, 2025 | 15.26 | 15.37 | 15.23 | 15.32 | 15.32 | 1.39% | 24,292 |
| Oct 14, 2025 | 15.02 | 15.16 | 14.98 | 15.11 | 15.11 | -0.95% | 74,878 |
| Oct 13, 2025 | 15.23 | 15.31 | 15.19 | 15.25 | 15.25 | 2.01% | 83,756 |
| Oct 10, 2025 | 15.19 | 15.20 | 14.94 | 14.95 | 14.95 | -2.29% | 56,991 |
| Oct 9, 2025 | 15.56 | 15.58 | 15.24 | 15.30 | 15.30 | -0.78% | 80,301 |
| Oct 8, 2025 | 15.44 | 15.45 | 15.36 | 15.42 | 15.42 | 0.78% | 41,268 |
| Oct 7, 2025 | 15.36 | 15.38 | 15.28 | 15.30 | 15.30 | -0.22% | 61,040 |
| Oct 6, 2025 | 15.24 | 15.36 | 15.21 | 15.33 | 15.33 | 0.82% | 42,576 |
| Oct 3, 2025 | 15.12 | 15.25 | 15.12 | 15.21 | 15.21 | 0.67% | 25,120 |
| Oct 2, 2025 | 15.04 | 15.12 | 15.00 | 15.11 | 15.11 | 0.55% | 31,704 |
| Oct 1, 2025 | 15.19 | 15.21 | 15.03 | 15.03 | 15.03 | -1.12% | 34,662 |
| Sep 30, 2025 | 15.06 | 15.20 | 15.06 | 15.20 | 15.20 | 0.86% | 50,754 |
| Sep 29, 2025 | 15.08 | 15.11 | 15.04 | 15.07 | 15.07 | 1.01% | 21,476 |
| Sep 26, 2025 | 14.77 | 14.94 | 14.77 | 14.92 | 14.92 | 0.98% | 38,934 |
| Sep 25, 2025 | 14.93 | 14.95 | 14.77 | 14.77 | 14.77 | -1.57% | 19,950 |
| Sep 24, 2025 | 15.10 | 15.16 | 15.00 | 15.01 | 14.93 | -1.52% | 69,014 |
| Sep 23, 2025 | 15.25 | 15.33 | 15.24 | 15.24 | 15.16 | 0.15% | 48,864 |
| Sep 22, 2025 | 15.22 | 15.23 | 15.16 | 15.21 | 15.14 | 0.11% | 19,563 |
| Sep 19, 2025 | 15.13 | 15.23 | 15.13 | 15.20 | 15.12 | 0.78% | 80,668 |
| Sep 18, 2025 | 15.06 | 15.10 | 14.97 | 15.08 | 15.00 | -0.36% | 63,330 |
| Sep 17, 2025 | 15.21 | 15.32 | 15.11 | 15.14 | 15.06 | -0.33% | 83,483 |
| Sep 16, 2025 | 15.21 | 15.21 | 15.11 | 15.19 | 15.11 | -0.07% | 23,879 |
| Sep 15, 2025 | 15.24 | 15.24 | 15.17 | 15.20 | 15.12 | -0.55% | 71,028 |
| Sep 12, 2025 | 15.28 | 15.31 | 15.19 | 15.28 | 15.20 | -0.17% | 116,896 |
| Sep 11, 2025 | 15.16 | 15.31 | 15.16 | 15.31 | 15.23 | 1.06% | 19,282 |
| Sep 10, 2025 | 15.13 | 15.18 | 15.10 | 15.14 | 15.07 | 0.44% | 173,484 |
| Sep 9, 2025 | 15.23 | 15.26 | 15.06 | 15.08 | 15.00 | -0.80% | 57,267 |
| Sep 8, 2025 | 15.22 | 15.22 | 15.07 | 15.20 | 15.12 | 0.12% | 23,162 |