Skip to main content
logo
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
18.23
+0.24 (1.31%)
Feb 13, 2026, 4:00 PM EST - Market closed

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202618.0118.2717.9918.2318.231.33%40,804
Feb 12, 202618.4818.4817.9717.9917.99-2.12%100,492
Feb 11, 202618.2218.3918.1218.3818.382.14%40,279
Feb 10, 202617.9418.0517.8617.9917.990.55%40,387
Feb 9, 202617.5217.8917.5217.8917.892.37%27,134
Feb 6, 202617.2817.5017.2817.4817.482.26%269,524
Feb 5, 202617.3817.4217.0817.0917.09-3.04%75,496
Feb 4, 202617.7217.7417.4817.6317.63-0.09%45,403
Feb 3, 202617.4217.6517.4217.6417.642.62%26,221
Feb 2, 202617.1417.2817.1117.1917.19-0.12%65,118
Jan 30, 202617.5917.5917.0817.2117.21-4.93%127,456
Jan 29, 202618.4618.4817.8418.1018.10-0.02%100,134
Jan 28, 202618.1018.2017.9318.1118.110.81%62,321
Jan 27, 202617.7817.9617.7617.9617.961.12%33,965
Jan 26, 202617.9718.0017.7517.7617.760.62%115,514
Jan 23, 202617.4917.6617.4917.6517.650.99%30,359
Jan 22, 202617.4617.5917.4017.4817.480.18%43,837
Jan 21, 202617.4417.5317.3517.4517.451.25%231,451
Jan 20, 202617.1317.3017.1317.2317.231.16%47,005
Jan 16, 202617.0317.0716.9617.0317.03-0.88%30,619
Jan 15, 202617.0617.2516.9717.1917.190.52%89,529
Jan 14, 202616.9417.1416.9417.1017.101.67%109,786
Jan 13, 202616.7916.8716.7416.8216.820.63%24,962
Jan 12, 202616.6916.7816.6816.7116.711.03%27,838
Jan 9, 202616.4816.5616.4516.5416.541.44%25,806
Jan 8, 202615.9816.3115.9816.3116.301.34%30,079
Jan 7, 202616.2116.2116.0216.0916.09-1.12%27,247
Jan 6, 202616.1816.3316.1816.2716.271.17%39,206
Jan 5, 202616.0216.1316.0116.0916.091.01%34,407
Jan 2, 202615.7815.9315.7815.9215.921.63%30,395
Dec 31, 202515.7415.7615.6515.6715.67-0.70%22,736
Dec 30, 202515.8315.8415.7715.7815.780.73%19,857
Dec 29, 202515.7315.7315.6315.6715.67-1.88%46,461
Dec 26, 202515.9716.0215.9215.9715.970.60%34,338
Dec 24, 202515.8415.8815.8015.8715.87-0.01%16,411
Dec 23, 202515.8115.8915.7915.8715.870.53%32,092
Dec 22, 202515.7115.8115.7115.7915.791.70%18,664
Dec 19, 202515.5315.6115.5215.5215.520.58%17,950
Dec 18, 202515.5015.5215.4115.4315.43-0.11%78,166
Dec 17, 202515.3615.4815.3615.4515.450.84%15,153
Dec 16, 202515.4315.4315.2815.3215.32-0.90%42,861
Dec 15, 202515.5715.5715.3815.4615.460.17%32,132
Dec 12, 202515.5615.5715.3715.4315.43-0.78%26,619
Dec 11, 202515.2615.6415.2415.5615.441.77%27,465
Dec 10, 202515.1415.3115.0415.2915.181.06%26,060
Dec 9, 202515.1315.2115.1215.1315.02-0.62%38,956
Dec 8, 202515.3515.3615.2215.2215.11-1.10%18,357
Dec 5, 202515.4815.5315.3815.3915.280.20%22,187
Dec 4, 202515.3315.3815.3215.3615.250.03%13,876
Dec 3, 202515.3215.4215.3215.3615.241.04%133,914