Skip to main content
logo
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
16.91
+0.04 (0.24%)
At close: Oct 12, 2026, 4:00 PM EDT
16.91
0.00 (0.00%)
After-hours: Oct 12, 2026, 4:15 PM EDT

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202616.8716.9116.8616.9116.910.24%5,818
Oct 9, 202616.8716.9816.8516.8716.871.18%9,268
Oct 8, 202616.5416.6916.5416.6716.670.88%9,039
Oct 7, 202616.5816.5816.5116.5316.53-1.73%22,566
Oct 6, 202616.7416.8516.6716.8216.820.64%15,059
Oct 5, 202616.7116.7616.6116.7116.71-0.12%10,871
Oct 2, 202616.7116.7716.6216.7316.730.66%9,256
Oct 1, 202616.7216.7216.5616.6216.62-0.97%8,013
Sep 30, 202616.9616.9616.7816.7816.78-0.86%23,147
Sep 29, 202616.8916.9616.8516.9316.93-0.09%12,508
Sep 28, 202617.0417.0716.9316.9516.95-2.66%10,119
Sep 25, 202617.4217.4217.2917.4117.41-0.02%11,125
Sep 24, 202617.5117.5117.3817.4117.41-0.56%7,367
Sep 23, 202617.7317.7317.5917.5917.51-2.24%7,339
Sep 22, 202617.8018.0317.8017.9917.911.03%16,665
Sep 21, 202618.0118.0117.8017.8117.73-0.86%10,739
Sep 18, 202618.0618.0617.9017.9717.88-1.13%16,766
Sep 17, 202618.1418.2218.1218.1718.091.39%21,760
Sep 16, 202618.1718.1817.8217.9217.84-0.87%14,289
Sep 15, 202617.9918.1017.9618.0818.000.67%10,328
Sep 14, 202618.0518.0517.9217.9617.88-1.54%31,605
Sep 11, 202618.3918.4118.2118.2418.16-0.08%14,388
Sep 10, 202618.4218.4318.2418.2618.17-1.88%22,264
Sep 9, 202618.7118.8018.5818.6118.520.68%20,125
Sep 8, 202618.4718.6218.4618.4818.400.21%10,887
Sep 4, 202618.4418.5118.4318.4418.36-1.17%10,515
Sep 3, 202618.6318.6618.5318.6618.581.66%13,001
Sep 2, 202618.3118.3618.3018.3618.270.74%10,769
Sep 1, 202618.2318.3718.2218.2218.14-0.92%28,558
Aug 31, 202618.4318.4318.2918.3918.31-0.09%20,138
Aug 28, 202618.7118.7218.3418.4118.32-1.09%20,326
Aug 27, 202618.6118.6318.5218.6118.53-0.39%14,617
Aug 26, 202618.8218.8518.6818.6818.60-1.06%15,823
Aug 25, 202618.6818.8918.6118.8818.800.15%30,537
Aug 24, 202618.8818.9018.7718.8618.77-0.15%30,444
Aug 21, 202618.8618.8918.8318.8818.801.70%17,259
Aug 20, 202618.2118.6018.2118.5718.482.18%17,253
Aug 19, 202617.9318.2517.9318.1718.093.43%26,595
Aug 18, 202617.6617.7017.5517.5717.49-0.31%52,424
Aug 17, 202617.5717.6617.5417.6217.540.89%17,207
Aug 14, 202617.4217.5317.4217.4717.390.44%26,695
Aug 13, 202617.4517.4517.3417.3917.31-0.93%65,598
Aug 12, 202617.7117.7117.5217.5517.470.16%11,447
Aug 11, 202617.5717.5917.5017.5317.45-0.48%14,604
Aug 10, 202617.4717.6117.3417.6117.530.30%16,003
Aug 7, 202617.5517.6217.5417.5617.482.26%10,356
Aug 6, 202617.1117.2317.1017.1717.090.23%272,661
Aug 5, 202617.1417.1817.0817.1317.052.27%26,240
Aug 4, 202616.7016.8016.6516.7516.670.93%37,161
Aug 3, 202616.5816.6216.4716.6016.520.23%39,958