First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
16.77
+0.07 (0.44%)
At close: Nov 2, 2026, 4:00 PM EST
16.77
0.00 (-0.02%)
After-hours: Nov 2, 2026, 7:30 PM EST
FTRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 16.75 | 16.85 | 16.72 | 16.77 | 16.77 | 0.43% | 25,088 |
| Oct 30, 2026 | 16.74 | 16.75 | 16.61 | 16.70 | 16.70 | -1.09% | 32,975 |
| Oct 29, 2026 | 16.97 | 16.97 | 16.85 | 16.89 | 16.89 | -0.70% | 52,716 |
| Oct 28, 2026 | 16.95 | 17.02 | 16.90 | 17.00 | 17.00 | 0.41% | 11,700 |
| Oct 27, 2026 | 16.86 | 16.94 | 16.85 | 16.93 | 16.93 | 0.49% | 29,594 |
| Oct 26, 2026 | 16.81 | 16.91 | 16.80 | 16.85 | 16.85 | 0.01% | 16,848 |
| Oct 23, 2026 | 16.83 | 16.89 | 16.76 | 16.85 | 16.85 | -0.02% | 9,167 |
| Oct 22, 2026 | 16.89 | 16.89 | 16.77 | 16.85 | 16.85 | -1.12% | 12,240 |
| Oct 21, 2026 | 17.10 | 17.10 | 16.99 | 17.05 | 17.05 | 0.03% | 14,862 |
| Oct 20, 2026 | 16.97 | 17.10 | 16.97 | 17.04 | 17.04 | 0.53% | 11,032 |
| Oct 19, 2026 | 17.09 | 17.09 | 16.95 | 16.95 | 16.95 | -1.45% | 79,619 |
| Oct 16, 2026 | 17.08 | 17.26 | 17.08 | 17.20 | 17.20 | 1.00% | 7,926 |
| Oct 15, 2026 | 17.00 | 17.03 | 16.89 | 17.03 | 17.03 | 1.64% | 9,792 |
| Oct 14, 2026 | 16.86 | 16.86 | 16.70 | 16.76 | 16.76 | -1.35% | 41,018 |
| Oct 13, 2026 | 17.04 | 17.09 | 16.89 | 16.99 | 16.98 | 0.44% | 12,179 |
| Oct 12, 2026 | 16.87 | 16.91 | 16.86 | 16.91 | 16.91 | 0.24% | 5,819 |
| Oct 9, 2026 | 16.87 | 16.98 | 16.85 | 16.87 | 16.87 | 1.18% | 9,269 |
| Oct 8, 2026 | 16.54 | 16.69 | 16.54 | 16.67 | 16.67 | 0.88% | 9,040 |
| Oct 7, 2026 | 16.58 | 16.58 | 16.51 | 16.53 | 16.53 | -1.73% | 22,566 |
| Oct 6, 2026 | 16.74 | 16.85 | 16.67 | 16.82 | 16.82 | 0.64% | 15,059 |
| Oct 5, 2026 | 16.71 | 16.76 | 16.61 | 16.71 | 16.71 | -0.12% | 10,871 |
| Oct 2, 2026 | 16.71 | 16.77 | 16.62 | 16.73 | 16.73 | 0.66% | 9,256 |
| Oct 1, 2026 | 16.72 | 16.72 | 16.56 | 16.62 | 16.62 | -0.97% | 8,013 |
| Sep 30, 2026 | 16.96 | 16.96 | 16.78 | 16.78 | 16.78 | -0.86% | 23,147 |
| Sep 29, 2026 | 16.89 | 16.96 | 16.85 | 16.93 | 16.93 | -0.09% | 12,508 |
| Sep 28, 2026 | 17.04 | 17.07 | 16.93 | 16.95 | 16.95 | -2.66% | 10,119 |
| Sep 25, 2026 | 17.42 | 17.42 | 17.29 | 17.41 | 17.41 | -0.02% | 11,125 |
| Sep 24, 2026 | 17.51 | 17.51 | 17.38 | 17.41 | 17.41 | -0.56% | 7,367 |
| Sep 23, 2026 | 17.73 | 17.73 | 17.59 | 17.59 | 17.51 | -2.24% | 7,339 |
| Sep 22, 2026 | 17.80 | 18.03 | 17.80 | 17.99 | 17.91 | 1.03% | 16,665 |
| Sep 21, 2026 | 18.01 | 18.01 | 17.80 | 17.81 | 17.73 | -0.86% | 10,739 |
| Sep 18, 2026 | 18.06 | 18.06 | 17.90 | 17.97 | 17.88 | -1.13% | 16,766 |
| Sep 17, 2026 | 18.14 | 18.22 | 18.12 | 18.17 | 18.09 | 1.39% | 21,760 |
| Sep 16, 2026 | 18.17 | 18.18 | 17.82 | 17.92 | 17.84 | -0.87% | 14,289 |
| Sep 15, 2026 | 17.99 | 18.10 | 17.96 | 18.08 | 18.00 | 0.67% | 10,328 |
| Sep 14, 2026 | 18.05 | 18.05 | 17.92 | 17.96 | 17.88 | -1.54% | 31,605 |
| Sep 11, 2026 | 18.39 | 18.41 | 18.21 | 18.24 | 18.16 | -0.08% | 14,388 |
| Sep 10, 2026 | 18.42 | 18.43 | 18.24 | 18.26 | 18.17 | -1.88% | 22,264 |
| Sep 9, 2026 | 18.71 | 18.80 | 18.58 | 18.61 | 18.52 | 0.68% | 20,125 |
| Sep 8, 2026 | 18.47 | 18.62 | 18.46 | 18.48 | 18.40 | 0.21% | 10,887 |
| Sep 4, 2026 | 18.44 | 18.51 | 18.43 | 18.44 | 18.36 | -1.17% | 10,515 |
| Sep 3, 2026 | 18.63 | 18.66 | 18.53 | 18.66 | 18.58 | 1.66% | 13,001 |
| Sep 2, 2026 | 18.31 | 18.36 | 18.30 | 18.36 | 18.27 | 0.74% | 10,769 |
| Sep 1, 2026 | 18.23 | 18.37 | 18.22 | 18.22 | 18.14 | -0.92% | 28,558 |
| Aug 31, 2026 | 18.43 | 18.43 | 18.29 | 18.39 | 18.31 | -0.09% | 20,138 |
| Aug 28, 2026 | 18.71 | 18.72 | 18.34 | 18.41 | 18.32 | -1.09% | 20,326 |
| Aug 27, 2026 | 18.61 | 18.63 | 18.52 | 18.61 | 18.53 | -0.39% | 14,617 |
| Aug 26, 2026 | 18.82 | 18.85 | 18.68 | 18.68 | 18.60 | -1.06% | 15,823 |
| Aug 25, 2026 | 18.68 | 18.89 | 18.61 | 18.88 | 18.80 | 0.15% | 30,537 |
| Aug 24, 2026 | 18.88 | 18.90 | 18.77 | 18.86 | 18.77 | -0.15% | 30,444 |