Skip to main content
logo
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
16.74
-0.61 (-3.49%)
At close: Jun 5, 2026, 4:00 PM EDT
18.00
+1.27 (7.56%)
After-hours: Jun 5, 2026, 4:57 PM EDT

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.1817.1816.7116.7416.74-3.50%54,110
Jun 4, 202617.3817.4617.3017.3417.340.12%13,951
Jun 3, 202617.3417.4717.3117.3217.32-0.41%16,847
Jun 2, 202617.2417.4217.2417.3917.391.37%18,767
Jun 1, 202617.1117.2017.0417.1617.16-18,891
May 29, 202617.1717.2617.1217.1617.16-0.41%29,659
May 28, 202617.0417.2617.0217.2317.230.76%35,009
May 27, 202617.0917.1617.0517.1017.10-0.92%22,841
May 26, 202617.1817.3217.1817.2617.261.12%26,810
May 22, 202617.1017.1116.9917.0717.07-0.04%26,705
May 21, 202616.9017.1216.8717.0817.080.39%26,795
May 20, 202616.9317.0216.8917.0117.010.86%30,068
May 19, 202616.9916.9916.8216.8616.86-1.42%29,402
May 18, 202617.1917.2617.0717.1117.11-0.20%26,254
May 15, 202617.3117.3117.1417.1417.14-3.02%137,914
May 14, 202617.8217.8217.6317.6717.67-1.08%26,088
May 13, 202617.8417.9317.7917.8717.87-0.27%25,356
May 12, 202617.7317.9317.6117.9217.920.96%16,047
May 11, 202617.5617.7717.5617.7517.751.55%28,857
May 8, 202617.4717.5317.4617.4817.480.90%12,477
May 7, 202617.6217.6217.3217.3217.32-2.03%40,358
May 6, 202617.7517.7517.6317.6817.680.84%159,791
May 5, 202617.4717.5917.4517.5317.531.34%14,958
May 4, 202617.3617.4317.2917.3017.30-0.69%20,229
May 1, 202617.5517.5517.4217.4217.42-0.99%18,435
Apr 30, 202617.5817.6717.5717.5917.591.16%28,208
Apr 29, 202617.4917.5117.3917.3917.39-0.42%82,561
Apr 28, 202617.5817.6017.4217.4717.47-0.99%21,789
Apr 27, 202617.7217.7217.6117.6417.64-0.48%20,893
Apr 24, 202617.8217.8217.6417.7317.73-0.37%160,156
Apr 23, 202617.8217.9117.7417.7917.79-1.37%65,078
Apr 22, 202618.1318.1518.0118.0418.040.66%24,549
Apr 21, 202618.2118.2317.9217.9217.92-1.73%71,584
Apr 20, 202618.1718.2718.1018.2418.230.27%80,856
Apr 17, 202618.1818.2118.0618.1918.19-0.03%86,944
Apr 16, 202618.1318.2418.0718.1918.190.33%17,782
Apr 15, 202618.2518.2518.0718.1318.13-1.09%33,736
Apr 14, 202618.2918.4418.2818.3318.33-0.03%23,305
Apr 13, 202618.3018.4118.2718.3418.340.08%22,703
Apr 10, 202618.2818.3518.2818.3218.320.38%14,804
Apr 9, 202618.2818.3918.2218.2518.250.01%11,886
Apr 8, 202618.2518.2517.9818.2518.251.05%41,820
Apr 7, 202618.0118.0617.9518.0618.060.36%19,227
Apr 6, 202618.0218.0717.9618.0018.00-0.34%16,447
Apr 2, 202617.8018.0617.8018.0618.060.40%15,316
Apr 1, 202617.9218.0117.8517.9917.980.75%30,013
Mar 31, 202617.6617.8517.6517.8517.851.91%29,419
Mar 30, 202617.6717.7217.4517.5217.520.26%59,196
Mar 27, 202617.3117.5417.3117.4717.471.11%15,476
Mar 26, 202617.3017.5117.2717.2817.28-1.20%22,222