Skip to main content
logo
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
17.97
-0.20 (-1.13%)
At close: Sep 18, 2026, 4:00 PM EDT
17.96
-0.01 (-0.03%)
After-hours: Sep 18, 2026, 7:30 PM EDT

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202618.0618.0617.9017.9717.97-1.13%16,763
Sep 17, 202618.1418.2218.1218.1718.171.39%21,760
Sep 16, 202618.1718.1817.8217.9217.92-0.87%14,289
Sep 15, 202617.9918.1017.9618.0818.080.67%10,328
Sep 14, 202618.0518.0517.9217.9617.96-1.54%31,605
Sep 11, 202618.3918.4118.2118.2418.24-0.08%14,388
Sep 10, 202618.4218.4318.2418.2618.26-1.88%22,264
Sep 9, 202618.7118.8018.5818.6118.610.68%20,125
Sep 8, 202618.4718.6218.4618.4818.480.21%10,887
Sep 4, 202618.4418.5118.4318.4418.44-1.17%10,515
Sep 3, 202618.6318.6618.5318.6618.661.66%13,001
Sep 2, 202618.3118.3618.3018.3618.360.74%10,769
Sep 1, 202618.2318.3718.2218.2218.22-0.92%28,558
Aug 31, 202618.4318.4318.2918.3918.39-0.09%20,138
Aug 28, 202618.7118.7218.3418.4118.41-1.09%20,326
Aug 27, 202618.6118.6318.5218.6118.61-0.39%14,617
Aug 26, 202618.8218.8518.6818.6818.68-1.06%15,823
Aug 25, 202618.6818.8918.6118.8818.880.15%30,537
Aug 24, 202618.8818.9018.7718.8618.86-0.15%30,444
Aug 21, 202618.8618.8918.8318.8818.881.70%17,259
Aug 20, 202618.2118.6018.2118.5718.572.18%17,253
Aug 19, 202617.9318.2517.9318.1718.173.43%26,595
Aug 18, 202617.6617.7017.5517.5717.57-0.31%52,424
Aug 17, 202617.5717.6617.5417.6217.620.89%17,207
Aug 14, 202617.4217.5317.4217.4717.470.44%26,695
Aug 13, 202617.4517.4517.3417.3917.39-0.93%65,598
Aug 12, 202617.7117.7117.5217.5517.550.16%11,447
Aug 11, 202617.5717.5917.5017.5317.53-0.48%14,604
Aug 10, 202617.4717.6117.3417.6117.610.30%16,003
Aug 7, 202617.5517.6217.5417.5617.562.26%10,356
Aug 6, 202617.1117.2317.1017.1717.170.23%272,661
Aug 5, 202617.1417.1817.0817.1317.132.27%26,240
Aug 4, 202616.7016.8016.6516.7516.750.93%37,161
Aug 3, 202616.5816.6216.4716.6016.600.23%39,958
Jul 31, 202616.6116.6116.3816.5616.56-0.97%52,419
Jul 30, 202616.6216.7416.5516.7216.721.64%16,860
Jul 29, 202616.5016.5816.3116.4516.45-0.31%22,094
Jul 28, 202616.4716.5416.4516.5016.50-0.11%9,159
Jul 27, 202616.5816.6016.4816.5216.52-0.55%16,502
Jul 24, 202616.6116.6816.6116.6116.610.02%12,084
Jul 23, 202616.6116.6616.5916.6116.61-0.70%37,863
Jul 22, 202616.6616.7716.6616.7316.732.31%10,864
Jul 21, 202616.2416.3616.2216.3516.351.64%22,146
Jul 20, 202616.1316.1516.0816.0916.09-0.55%17,336
Jul 17, 202616.0916.2016.0916.1816.180.73%6,329
Jul 16, 202616.1016.1316.0416.0616.06-1.15%11,457
Jul 15, 202616.3316.3316.1516.2516.25-0.70%86,961
Jul 14, 202616.4516.5116.3016.3616.361.36%31,521
Jul 13, 202616.1616.2116.1216.1416.14-0.05%10,062
Jul 10, 202616.0916.1616.0916.1516.150.53%18,020