Skip to main content
logo
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
17.40
-0.16 (-0.90%)
Aug 10, 2026, 10:19 AM EDT - Market open

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202617.4717.4817.4017.40--0.90%2,913
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
Jul 9, 202616.1316.1316.0516.0616.060.39%58,606
Jul 8, 202616.0416.0515.8716.0016.00-0.68%46,551
Jul 7, 202616.2316.2816.0616.1116.11-0.84%15,874
Jul 6, 202616.3216.3516.1716.2516.250.54%267,263
Jul 2, 202616.0416.2216.0416.1616.162.75%69,411
Jul 1, 202615.7615.9515.7315.7315.73-0.90%257,891
Jun 30, 202615.9315.9315.8015.8715.87-0.14%46,390
Jun 29, 202615.9215.9215.7915.8915.89-0.36%18,669
Jun 26, 202615.9516.0615.9215.9515.950.58%30,581
Jun 25, 202615.8315.9515.7815.8615.861.00%49,008
Jun 24, 202615.7915.9015.7415.8015.70-2.10%29,772
Jun 23, 202616.1316.2216.0916.1316.04-1.95%25,833
Jun 22, 202616.7816.9416.4216.4616.36-1.36%14,153
Jun 18, 202616.8316.8416.6316.6816.58-0.77%12,416
Jun 17, 202617.0217.2116.8016.8116.71-1.48%11,115
Jun 16, 202617.0417.1417.0217.0716.960.31%22,441
Jun 15, 202617.1217.1917.0117.0116.910.21%18,759
Jun 12, 202616.7517.0216.7516.9816.881.82%18,047
Jun 11, 202616.4316.6916.4216.6716.572.04%23,758
Jun 10, 202616.5116.5816.3416.3416.24-1.54%56,571
Jun 9, 202616.6816.7316.4116.6016.50-0.30%150,387
Jun 8, 202616.8516.8516.6516.6516.55-0.54%32,240
Jun 5, 202617.1817.1816.7116.7416.63-3.50%54,110
Jun 4, 202617.3817.4617.3017.3417.240.12%13,951
Jun 3, 202617.3417.4717.3117.3217.22-0.41%16,847
Jun 2, 202617.2417.4217.2417.3917.291.37%18,767
Jun 1, 202617.1117.2017.0417.1617.06-18,891
May 29, 202617.1717.2617.1217.1617.06-0.41%29,659