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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 13.12 | 13.17 | 13.12 | 13.16 | 13.16 | 0.32% | 43,850 |
Nov 21, 2024 | 13.02 | 13.13 | 13.02 | 13.12 | 13.12 | 0.99% | 40,512 |
Nov 20, 2024 | 12.96 | 12.99 | 12.91 | 12.99 | 12.99 | 0.08% | 67,145 |
Nov 19, 2024 | 12.97 | 12.98 | 12.89 | 12.98 | 12.98 | 0.39% | 56,323 |
Nov 18, 2024 | 12.84 | 12.93 | 12.83 | 12.93 | 12.93 | 1.69% | 52,006 |
Nov 15, 2024 | 12.76 | 12.83 | 12.67 | 12.72 | 12.72 | -0.08% | 48,362 |
Nov 14, 2024 | 12.66 | 12.78 | 12.66 | 12.73 | 12.73 | 0.59% | 29,394 |
Nov 13, 2024 | 12.70 | 12.72 | 12.63 | 12.65 | 12.65 | -0.39% | 35,319 |
Nov 12, 2024 | 12.85 | 12.85 | 12.67 | 12.70 | 12.70 | -1.93% | 30,781 |
Nov 11, 2024 | 13.03 | 13.04 | 12.94 | 12.95 | 12.95 | -1.37% | 57,867 |
Nov 8, 2024 | 13.22 | 13.22 | 13.06 | 13.13 | 13.13 | -1.76% | 41,311 |
Nov 7, 2024 | 13.30 | 13.37 | 13.26 | 13.37 | 13.37 | 1.54% | 33,801 |
Nov 6, 2024 | 13.15 | 13.18 | 13.04 | 13.16 | 13.16 | -0.90% | 23,385 |
Nov 5, 2024 | 13.22 | 13.28 | 13.21 | 13.28 | 13.28 | 0.84% | 23,297 |
Nov 4, 2024 | 13.18 | 13.28 | 13.14 | 13.17 | 13.17 | 0.96% | 30,843 |
Nov 1, 2024 | 13.15 | 13.20 | 13.04 | 13.05 | 13.05 | -0.04% | 19,618 |
Oct 31, 2024 | 13.12 | 13.13 | 13.03 | 13.05 | 13.05 | -0.91% | 44,629 |
Oct 30, 2024 | 13.18 | 13.26 | 13.15 | 13.17 | 13.17 | - | 32,186 |
Oct 29, 2024 | 13.21 | 13.25 | 13.15 | 13.17 | 13.17 | -0.75% | 21,479 |
Oct 28, 2024 | 13.20 | 13.28 | 13.20 | 13.27 | 13.27 | -0.38% | 35,520 |
Oct 25, 2024 | 13.38 | 13.42 | 13.29 | 13.32 | 13.32 | -0.37% | 33,311 |
Oct 24, 2024 | 13.42 | 13.42 | 13.26 | 13.37 | 13.37 | -0.07% | 27,857 |
Oct 23, 2024 | 13.37 | 13.42 | 13.32 | 13.38 | 13.38 | -0.71% | 53,290 |
Oct 22, 2024 | 13.48 | 13.56 | 13.42 | 13.48 | 13.48 | 0.30% | 24,417 |
Oct 21, 2024 | 13.53 | 13.56 | 13.41 | 13.44 | 13.44 | -0.44% | 13,473 |
Oct 18, 2024 | 13.48 | 13.52 | 13.42 | 13.50 | 13.50 | 0.59% | 26,263 |
Oct 17, 2024 | 13.46 | 13.46 | 13.40 | 13.42 | 13.42 | -0.29% | 20,824 |
Oct 16, 2024 | 13.44 | 13.54 | 13.44 | 13.46 | 13.46 | 0.41% | 65,810 |
Oct 15, 2024 | 13.47 | 13.51 | 13.39 | 13.40 | 13.40 | -1.54% | 38,498 |
Oct 14, 2024 | 13.56 | 13.61 | 13.53 | 13.61 | 13.61 | -0.55% | 66,756 |
Oct 11, 2024 | 13.59 | 13.70 | 13.59 | 13.69 | 13.69 | 0.66% | 31,860 |
Oct 10, 2024 | 13.44 | 13.60 | 13.44 | 13.60 | 13.60 | 1.11% | 14,771 |
Oct 9, 2024 | 13.38 | 13.45 | 13.35 | 13.45 | 13.45 | -0.40% | 29,254 |
Oct 8, 2024 | 13.56 | 13.56 | 13.41 | 13.50 | 13.50 | -1.35% | 42,129 |
Oct 7, 2024 | 13.66 | 13.71 | 13.64 | 13.69 | 13.69 | -0.34% | 29,730 |
Oct 4, 2024 | 13.74 | 13.77 | 13.70 | 13.73 | 13.73 | 0.59% | 16,011 |
Oct 3, 2024 | 13.63 | 13.68 | 13.56 | 13.65 | 13.65 | -0.55% | 26,433 |
Oct 2, 2024 | 13.76 | 13.85 | 13.70 | 13.73 | 13.73 | 0.48% | 30,748 |
Oct 1, 2024 | 13.51 | 13.69 | 13.49 | 13.66 | 13.66 | 1.28% | 157,881 |
Sep 30, 2024 | 13.53 | 13.53 | 13.39 | 13.49 | 13.49 | -0.46% | 32,530 |
Sep 27, 2024 | 13.58 | 13.62 | 13.49 | 13.55 | 13.55 | 0.44% | 39,184 |
Sep 26, 2024 | 13.49 | 13.55 | 13.48 | 13.49 | 13.49 | -0.33% | 49,615 |
Sep 25, 2024 | 13.70 | 13.70 | 13.51 | 13.54 | 13.38 | -1.56% | 43,139 |
Sep 24, 2024 | 13.64 | 13.76 | 13.64 | 13.75 | 13.59 | 2.08% | 58,704 |
Sep 23, 2024 | 13.41 | 13.54 | 13.41 | 13.47 | 13.31 | 1.07% | 82,184 |
Sep 20, 2024 | 13.41 | 13.41 | 13.29 | 13.33 | 13.17 | -0.51% | 42,151 |
Sep 19, 2024 | 13.39 | 13.41 | 13.29 | 13.40 | 13.24 | 1.71% | 68,872 |
Sep 18, 2024 | 13.24 | 13.38 | 13.14 | 13.17 | 13.02 | -0.20% | 375,520 |
Sep 17, 2024 | 13.12 | 13.24 | 13.12 | 13.20 | 13.04 | 0.47% | 18,908 |
Sep 16, 2024 | 13.14 | 13.17 | 13.04 | 13.13 | 12.98 | 0.26% | 13,732 |
Sep 13, 2024 | 12.98 | 13.13 | 12.98 | 13.10 | 12.95 | 1.29% | 28,833 |
Sep 12, 2024 | 12.79 | 12.96 | 12.79 | 12.93 | 12.78 | 1.62% | 33,699 |
Sep 11, 2024 | 12.68 | 12.74 | 12.51 | 12.73 | 12.58 | 0.21% | 45,090 |
Sep 10, 2024 | 12.63 | 12.70 | 12.54 | 12.70 | 12.55 | -0.04% | 728,793 |
Sep 9, 2024 | 12.77 | 12.77 | 12.69 | 12.71 | 12.56 | 0.36% | 41,317 |
Sep 6, 2024 | 12.92 | 12.92 | 12.64 | 12.66 | 12.51 | -1.86% | 23,195 |
Sep 5, 2024 | 13.00 | 13.04 | 12.89 | 12.90 | 12.75 | -0.20% | 48,709 |
Sep 4, 2024 | 12.99 | 13.06 | 12.92 | 12.93 | 12.77 | -0.49% | 51,994 |
Sep 3, 2024 | 13.20 | 13.21 | 12.97 | 12.99 | 12.84 | -3.20% | 47,221 |
Aug 30, 2024 | 13.49 | 13.49 | 13.32 | 13.42 | 13.26 | -0.30% | 64,934 |
Aug 29, 2024 | 13.42 | 13.52 | 13.42 | 13.46 | 13.30 | 0.45% | 28,716 |
Aug 28, 2024 | 13.43 | 13.45 | 13.37 | 13.40 | 13.24 | -0.81% | 42,135 |
Aug 27, 2024 | 13.55 | 13.57 | 13.49 | 13.51 | 13.35 | -0.52% | 55,759 |
Aug 26, 2024 | 13.57 | 13.66 | 13.56 | 13.58 | 13.42 | 0.41% | 29,689 |
Aug 23, 2024 | 13.33 | 13.53 | 13.29 | 13.52 | 13.37 | 2.15% | 97,161 |
Aug 22, 2024 | 13.38 | 13.38 | 13.23 | 13.24 | 13.08 | -0.94% | 42,137 |
Aug 21, 2024 | 13.33 | 13.40 | 13.31 | 13.37 | 13.21 | 0.80% | 62,626 |
Aug 20, 2024 | 13.41 | 13.41 | 13.26 | 13.26 | 13.10 | -1.04% | 61,810 |
Aug 19, 2024 | 13.30 | 13.46 | 13.30 | 13.40 | 13.24 | 0.75% | 228,598 |
Aug 16, 2024 | 13.21 | 13.32 | 13.21 | 13.30 | 13.14 | 0.61% | 30,561 |
Aug 15, 2024 | 13.17 | 13.29 | 13.16 | 13.22 | 13.07 | 0.84% | 143,390 |
Aug 14, 2024 | 13.15 | 13.15 | 13.05 | 13.11 | 12.96 | -0.38% | 63,044 |
Aug 13, 2024 | 13.03 | 13.17 | 13.03 | 13.16 | 13.01 | 0.69% | 25,281 |
Aug 12, 2024 | 12.95 | 13.09 | 12.95 | 13.07 | 12.92 | 1.32% | 97,403 |
Aug 9, 2024 | 12.95 | 12.97 | 12.81 | 12.90 | 12.75 | - | 166,186 |
Aug 8, 2024 | 12.74 | 12.96 | 12.74 | 12.90 | 12.75 | 1.90% | 70,991 |
Aug 7, 2024 | 12.90 | 12.96 | 12.66 | 12.66 | 12.51 | -0.55% | 41,805 |
Aug 6, 2024 | 12.67 | 12.87 | 12.60 | 12.73 | 12.58 | 0.79% | 51,811 |
Aug 5, 2024 | 12.46 | 12.69 | 12.42 | 12.63 | 12.48 | -2.32% | 99,080 |
Aug 2, 2024 | 13.12 | 13.14 | 12.86 | 12.93 | 12.78 | -2.64% | 31,682 |
Aug 1, 2024 | 13.46 | 13.60 | 13.20 | 13.28 | 13.12 | -1.48% | 41,884 |
Jul 31, 2024 | 13.35 | 13.56 | 13.35 | 13.48 | 13.32 | 1.43% | 53,010 |
Jul 30, 2024 | 13.22 | 13.32 | 13.21 | 13.29 | 13.13 | 0.23% | 73,522 |
Jul 29, 2024 | 13.28 | 13.31 | 13.15 | 13.26 | 13.10 | -0.15% | 48,775 |
Jul 26, 2024 | 13.23 | 13.31 | 13.19 | 13.28 | 13.12 | 0.91% | 81,735 |
Jul 25, 2024 | 12.93 | 13.21 | 12.83 | 13.16 | 13.01 | 0.23% | 123,680 |
Jul 24, 2024 | 13.17 | 13.32 | 13.10 | 13.13 | 12.98 | -0.53% | 83,567 |
Jul 23, 2024 | 13.17 | 13.26 | 13.16 | 13.20 | 13.05 | -0.83% | 72,756 |
Jul 22, 2024 | 13.24 | 13.32 | 13.18 | 13.31 | 13.15 | 0.31% | 108,552 |
Jul 19, 2024 | 13.32 | 13.32 | 13.22 | 13.27 | 13.11 | -0.52% | 34,235 |
Jul 18, 2024 | 13.52 | 13.55 | 13.33 | 13.34 | 13.18 | -1.55% | 74,593 |
Jul 17, 2024 | 13.54 | 13.65 | 13.47 | 13.55 | 13.39 | -0.51% | 96,673 |
Jul 16, 2024 | 13.44 | 13.62 | 13.41 | 13.62 | 13.46 | 1.11% | 54,357 |
Jul 15, 2024 | 13.46 | 13.54 | 13.39 | 13.47 | 13.31 | -0.25% | 25,773 |
Jul 12, 2024 | 13.53 | 13.60 | 13.48 | 13.51 | 13.35 | 0.22% | 440,432 |
Jul 11, 2024 | 13.25 | 13.48 | 13.25 | 13.48 | 13.32 | 2.08% | 28,634 |
Jul 10, 2024 | 13.10 | 13.21 | 13.10 | 13.20 | 13.05 | 0.72% | 36,220 |
Jul 9, 2024 | 13.11 | 13.19 | 13.10 | 13.11 | 12.95 | -0.31% | 459,997 |
Jul 8, 2024 | 13.16 | 13.20 | 13.08 | 13.15 | 12.99 | -0.22% | 47,782 |
Jul 5, 2024 | 13.18 | 13.19 | 13.10 | 13.18 | 13.02 | 0.45% | 26,452 |