First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
17.47
-0.17 (-0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
17.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.58 | 17.60 | 17.42 | 17.47 | 17.47 | -0.98% | 21,789 |
| Apr 27, 2026 | 17.72 | 17.72 | 17.61 | 17.64 | 17.64 | -0.48% | 20,893 |
| Apr 24, 2026 | 17.82 | 17.82 | 17.64 | 17.73 | 17.73 | -0.38% | 160,156 |
| Apr 23, 2026 | 17.82 | 17.91 | 17.74 | 17.79 | 17.79 | -1.36% | 65,078 |
| Apr 22, 2026 | 18.13 | 18.15 | 18.01 | 18.04 | 18.04 | 0.66% | 24,549 |
| Apr 21, 2026 | 18.21 | 18.23 | 17.92 | 17.92 | 17.92 | -1.73% | 71,584 |
| Apr 20, 2026 | 18.17 | 18.27 | 18.10 | 18.24 | 18.23 | 0.27% | 80,856 |
| Apr 17, 2026 | 18.18 | 18.21 | 18.06 | 18.19 | 18.19 | -0.03% | 86,944 |
| Apr 16, 2026 | 18.13 | 18.24 | 18.07 | 18.19 | 18.19 | 0.33% | 17,782 |
| Apr 15, 2026 | 18.25 | 18.25 | 18.07 | 18.13 | 18.13 | -1.09% | 33,736 |
| Apr 14, 2026 | 18.29 | 18.44 | 18.28 | 18.33 | 18.33 | -0.03% | 23,305 |
| Apr 13, 2026 | 18.30 | 18.41 | 18.27 | 18.34 | 18.34 | 0.08% | 22,703 |
| Apr 10, 2026 | 18.28 | 18.35 | 18.28 | 18.32 | 18.32 | 0.38% | 14,804 |
| Apr 9, 2026 | 18.28 | 18.39 | 18.22 | 18.25 | 18.25 | 0.01% | 11,886 |
| Apr 8, 2026 | 18.25 | 18.25 | 17.98 | 18.25 | 18.25 | 1.05% | 41,820 |
| Apr 7, 2026 | 18.01 | 18.06 | 17.95 | 18.06 | 18.06 | 0.36% | 19,227 |
| Apr 6, 2026 | 18.02 | 18.07 | 17.96 | 18.00 | 18.00 | -0.34% | 16,447 |
| Apr 2, 2026 | 17.80 | 18.06 | 17.80 | 18.06 | 18.06 | 0.40% | 15,316 |
| Apr 1, 2026 | 17.92 | 18.01 | 17.85 | 17.99 | 17.98 | 0.76% | 30,013 |
| Mar 31, 2026 | 17.66 | 17.85 | 17.65 | 17.85 | 17.85 | 1.91% | 29,419 |
| Mar 30, 2026 | 17.67 | 17.72 | 17.45 | 17.52 | 17.52 | 0.26% | 59,196 |
| Mar 27, 2026 | 17.31 | 17.54 | 17.31 | 17.47 | 17.47 | 1.11% | 15,476 |
| Mar 26, 2026 | 17.30 | 17.51 | 17.27 | 17.28 | 17.28 | -1.57% | 22,222 |
| Mar 25, 2026 | 17.50 | 17.59 | 17.44 | 17.56 | 17.49 | 1.35% | 30,975 |
| Mar 24, 2026 | 17.01 | 17.42 | 17.01 | 17.32 | 17.26 | 1.29% | 31,677 |
| Mar 23, 2026 | 16.99 | 17.23 | 16.89 | 17.10 | 17.04 | 1.52% | 29,133 |
| Mar 20, 2026 | 17.23 | 17.23 | 16.79 | 16.84 | 16.78 | -2.42% | 17,103 |
| Mar 19, 2026 | 17.23 | 17.34 | 17.07 | 17.26 | 17.20 | -1.70% | 44,294 |
| Mar 18, 2026 | 17.88 | 17.88 | 17.55 | 17.56 | 17.49 | -2.68% | 44,107 |
| Mar 17, 2026 | 18.05 | 18.17 | 18.04 | 18.04 | 17.98 | 0.55% | 46,975 |
| Mar 16, 2026 | 17.99 | 18.05 | 17.85 | 17.95 | 17.88 | -0.19% | 26,517 |
| Mar 13, 2026 | 18.36 | 18.37 | 17.95 | 17.98 | 17.91 | -1.83% | 63,761 |
| Mar 12, 2026 | 18.33 | 18.47 | 18.32 | 18.32 | 18.25 | 0.52% | 26,101 |
| Mar 11, 2026 | 18.05 | 18.22 | 17.98 | 18.22 | 18.15 | 0.55% | 71,894 |
| Mar 10, 2026 | 18.21 | 18.30 | 18.11 | 18.12 | 18.05 | 0.09% | 47,970 |
| Mar 9, 2026 | 17.90 | 18.16 | 17.70 | 18.11 | 18.04 | 0.25% | 70,640 |
| Mar 6, 2026 | 17.98 | 18.15 | 17.84 | 18.06 | 17.99 | -0.42% | 95,966 |
| Mar 5, 2026 | 18.37 | 18.37 | 17.98 | 18.14 | 18.07 | -2.07% | 51,952 |
| Mar 4, 2026 | 18.66 | 18.66 | 18.41 | 18.52 | 18.45 | 0.27% | 38,615 |
| Mar 3, 2026 | 18.51 | 18.51 | 18.04 | 18.47 | 18.40 | -3.36% | 72,190 |
| Mar 2, 2026 | 19.11 | 19.13 | 18.94 | 19.11 | 19.04 | 0.36% | 78,769 |
| Feb 27, 2026 | 18.90 | 19.06 | 18.90 | 19.05 | 18.97 | 1.17% | 54,776 |
| Feb 26, 2026 | 18.70 | 18.85 | 18.52 | 18.83 | 18.75 | -0.03% | 62,679 |
| Feb 25, 2026 | 18.92 | 18.92 | 18.67 | 18.83 | 18.76 | 0.19% | 28,862 |
| Feb 24, 2026 | 18.53 | 18.83 | 18.53 | 18.80 | 18.72 | 0.99% | 77,404 |
| Feb 23, 2026 | 18.45 | 18.67 | 18.43 | 18.61 | 18.54 | 0.82% | 26,737 |
| Feb 20, 2026 | 18.36 | 18.49 | 18.28 | 18.46 | 18.39 | 0.46% | 34,166 |
| Feb 19, 2026 | 18.25 | 18.39 | 18.25 | 18.38 | 18.31 | 0.49% | 37,782 |
| Feb 18, 2026 | 18.22 | 18.35 | 18.21 | 18.29 | 18.22 | 0.92% | 22,944 |
| Feb 17, 2026 | 18.12 | 18.14 | 17.85 | 18.12 | 18.05 | -0.58% | 39,728 |