First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
16.09
-0.09 (-0.58%)
Jul 20, 2026, 4:00 PM EDT - Market closed
FTRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 16.13 | 16.15 | 16.08 | 16.09 | 16.09 | -0.55% | 17,336 |
| Jul 17, 2026 | 16.09 | 16.20 | 16.09 | 16.18 | 16.18 | 0.73% | 6,329 |
| Jul 16, 2026 | 16.10 | 16.13 | 16.04 | 16.06 | 16.06 | -1.15% | 11,457 |
| Jul 15, 2026 | 16.33 | 16.33 | 16.15 | 16.25 | 16.25 | -0.70% | 86,961 |
| Jul 14, 2026 | 16.45 | 16.51 | 16.30 | 16.36 | 16.36 | 1.36% | 31,521 |
| Jul 13, 2026 | 16.16 | 16.21 | 16.12 | 16.14 | 16.14 | -0.05% | 10,062 |
| Jul 10, 2026 | 16.09 | 16.16 | 16.09 | 16.15 | 16.15 | 0.53% | 18,020 |
| Jul 9, 2026 | 16.13 | 16.13 | 16.05 | 16.06 | 16.06 | 0.39% | 58,606 |
| Jul 8, 2026 | 16.04 | 16.05 | 15.87 | 16.00 | 16.00 | -0.68% | 46,551 |
| Jul 7, 2026 | 16.23 | 16.28 | 16.06 | 16.11 | 16.11 | -0.84% | 15,874 |
| Jul 6, 2026 | 16.32 | 16.35 | 16.17 | 16.25 | 16.25 | 0.54% | 267,263 |
| Jul 2, 2026 | 16.04 | 16.22 | 16.04 | 16.16 | 16.16 | 2.75% | 69,411 |
| Jul 1, 2026 | 15.76 | 15.95 | 15.73 | 15.73 | 15.73 | -0.90% | 257,891 |
| Jun 30, 2026 | 15.93 | 15.93 | 15.80 | 15.87 | 15.87 | -0.14% | 46,390 |
| Jun 29, 2026 | 15.92 | 15.92 | 15.79 | 15.89 | 15.89 | -0.36% | 18,669 |
| Jun 26, 2026 | 15.95 | 16.06 | 15.92 | 15.95 | 15.95 | 0.58% | 30,581 |
| Jun 25, 2026 | 15.83 | 15.95 | 15.78 | 15.86 | 15.86 | 1.00% | 49,008 |
| Jun 24, 2026 | 15.79 | 15.90 | 15.74 | 15.80 | 15.70 | -2.10% | 29,772 |
| Jun 23, 2026 | 16.13 | 16.22 | 16.09 | 16.13 | 16.04 | -1.95% | 25,833 |
| Jun 22, 2026 | 16.78 | 16.94 | 16.42 | 16.46 | 16.36 | -1.36% | 14,153 |
| Jun 18, 2026 | 16.83 | 16.84 | 16.63 | 16.68 | 16.58 | -0.77% | 12,416 |
| Jun 17, 2026 | 17.02 | 17.21 | 16.80 | 16.81 | 16.71 | -1.48% | 11,115 |
| Jun 16, 2026 | 17.04 | 17.14 | 17.02 | 17.07 | 16.96 | 0.31% | 22,441 |
| Jun 15, 2026 | 17.12 | 17.19 | 17.01 | 17.01 | 16.91 | 0.21% | 18,759 |
| Jun 12, 2026 | 16.75 | 17.02 | 16.75 | 16.98 | 16.88 | 1.82% | 18,047 |
| Jun 11, 2026 | 16.43 | 16.69 | 16.42 | 16.67 | 16.57 | 2.04% | 23,758 |
| Jun 10, 2026 | 16.51 | 16.58 | 16.34 | 16.34 | 16.24 | -1.54% | 56,571 |
| Jun 9, 2026 | 16.68 | 16.73 | 16.41 | 16.60 | 16.50 | -0.30% | 150,387 |
| Jun 8, 2026 | 16.85 | 16.85 | 16.65 | 16.65 | 16.55 | -0.54% | 32,240 |
| Jun 5, 2026 | 17.18 | 17.18 | 16.71 | 16.74 | 16.63 | -3.50% | 54,110 |
| Jun 4, 2026 | 17.38 | 17.46 | 17.30 | 17.34 | 17.24 | 0.12% | 13,951 |
| Jun 3, 2026 | 17.34 | 17.47 | 17.31 | 17.32 | 17.22 | -0.41% | 16,847 |
| Jun 2, 2026 | 17.24 | 17.42 | 17.24 | 17.39 | 17.29 | 1.37% | 18,767 |
| Jun 1, 2026 | 17.11 | 17.20 | 17.04 | 17.16 | 17.06 | - | 18,891 |
| May 29, 2026 | 17.17 | 17.26 | 17.12 | 17.16 | 17.06 | -0.41% | 29,659 |
| May 28, 2026 | 17.04 | 17.26 | 17.02 | 17.23 | 17.13 | 0.76% | 35,009 |
| May 27, 2026 | 17.09 | 17.16 | 17.05 | 17.10 | 17.00 | -0.92% | 22,841 |
| May 26, 2026 | 17.18 | 17.32 | 17.18 | 17.26 | 17.16 | 1.12% | 26,810 |
| May 22, 2026 | 17.10 | 17.11 | 16.99 | 17.07 | 16.97 | -0.04% | 26,705 |
| May 21, 2026 | 16.90 | 17.12 | 16.87 | 17.08 | 16.97 | 0.39% | 26,795 |
| May 20, 2026 | 16.93 | 17.02 | 16.89 | 17.01 | 16.91 | 0.86% | 30,068 |
| May 19, 2026 | 16.99 | 16.99 | 16.82 | 16.86 | 16.76 | -1.42% | 29,402 |
| May 18, 2026 | 17.19 | 17.26 | 17.07 | 17.11 | 17.00 | -0.20% | 26,254 |
| May 15, 2026 | 17.31 | 17.31 | 17.14 | 17.14 | 17.04 | -3.02% | 137,914 |
| May 14, 2026 | 17.82 | 17.82 | 17.63 | 17.67 | 17.57 | -1.08% | 26,088 |
| May 13, 2026 | 17.84 | 17.93 | 17.79 | 17.87 | 17.76 | -0.27% | 25,356 |
| May 12, 2026 | 17.73 | 17.93 | 17.61 | 17.92 | 17.81 | 0.96% | 16,047 |
| May 11, 2026 | 17.56 | 17.77 | 17.56 | 17.75 | 17.64 | 1.55% | 28,857 |
| May 8, 2026 | 17.47 | 17.53 | 17.46 | 17.48 | 17.37 | 0.90% | 12,477 |
| May 7, 2026 | 17.62 | 17.62 | 17.32 | 17.32 | 17.22 | -2.03% | 40,358 |