and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Indxx Global Natural ETF Price (Quote) NASDAQ:FTRI
$13.79 ( 1.10% ) Wednesday, 10th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.02 | $13.90 | Wednesday, 10th Aug 2022 FTRI stock ended at $13.79. This is 1.1% more than the trading day before Tuesday, 9th Aug 2022. During the day the stock fluctuated 1.24% from a day low at $13.73 to a day high of $13.90. |
| 90 days | $12.02 | $16.33 | |
| 52 weeks | $12.02 | $17.26 |
Historical First Trust Indxx Global Natural Resources Income ETF prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-10 | $13.83 | $13.90 | $13.73 | $13.79 | 162 118 |
| 2022-08-09 | $13.57 | $13.70 | $13.56 | $13.64 | 126 644 |
| 2022-08-08 | $13.50 | $13.63 | $13.49 | $13.55 | 80 672 |
| 2022-08-05 | $13.15 | $13.42 | $13.12 | $13.42 | 52 325 |
| 2022-08-04 | $13.27 | $13.37 | $13.19 | $13.25 | 48 021 |
| 2022-08-03 | $13.53 | $13.53 | $13.31 | $13.37 | 63 966 |
| 2022-08-02 | $13.55 | $13.62 | $13.35 | $13.48 | 53 210 |
| 2022-08-01 | $13.69 | $13.69 | $13.51 | $13.62 | 73 740 |
| 2022-07-29 | $13.63 | $13.78 | $13.55 | $13.76 | 202 269 |
| 2022-07-28 | $13.52 | $13.57 | $13.34 | $13.50 | 100 227 |
| 2022-07-27 | $13.11 | $13.40 | $13.06 | $13.39 | 110 106 |
| 2022-07-26 | $13.25 | $13.25 | $13.08 | $13.16 | 77 980 |
| 2022-07-25 | $12.93 | $13.13 | $12.91 | $13.11 | 215 443 |
| 2022-07-22 | $12.92 | $12.94 | $12.69 | $12.73 | 114 980 |
| 2022-07-21 | $12.66 | $12.76 | $12.53 | $12.76 | 67 511 |
| 2022-07-20 | $12.78 | $12.83 | $12.66 | $12.83 | 89 429 |
| 2022-07-19 | $12.66 | $12.83 | $12.62 | $12.81 | 151 845 |
| 2022-07-18 | $12.63 | $12.71 | $12.47 | $12.50 | 99 361 |
| 2022-07-15 | $12.19 | $12.33 | $12.15 | $12.30 | 400 314 |
| 2022-07-14 | $12.28 | $12.28 | $12.02 | $12.14 | 323 687 |
| 2022-07-13 | $12.41 | $12.71 | $12.41 | $12.62 | 146 773 |
| 2022-07-12 | $12.59 | $12.68 | $12.51 | $12.60 | 67 415 |
| 2022-07-11 | $12.75 | $12.77 | $12.65 | $12.69 | 71 895 |
| 2022-07-08 | $13.05 | $13.05 | $12.88 | $12.99 | 81 038 |
| 2022-07-07 | $12.98 | $13.11 | $12.98 | $13.06 | 611 105 |
| 2022-07-06 | $12.63 | $12.72 | $12.36 | $12.65 | 218 476 |
| 2022-07-05 | $12.90 | $12.90 | $12.53 | $12.76 | 138 773 |
| 2022-07-01 | $13.17 | $13.19 | $12.85 | $13.18 | 79 643 |
| 2022-06-30 | $13.23 | $13.43 | $13.14 | $13.32 | 229 992 |
| 2022-06-29 | $13.90 | $13.90 | $13.54 | $13.61 | 221 186 |
| 2022-06-28 | $13.86 | $13.96 | $13.67 | $13.73 | 151 033 |
| 2022-06-27 | $13.46 | $13.65 | $13.42 | $13.61 | 240 084 |
| 2022-06-24 | $13.04 | $13.29 | $12.93 | $13.24 | 183 675 |
| 2022-06-23 | $13.68 | $13.68 | $13.12 | $13.18 | 704 555 |
| 2022-06-22 | $13.71 | $13.82 | $13.49 | $13.67 | 90 827 |
| 2022-06-21 | $14.06 | $14.14 | $13.99 | $14.06 | 559 657 |
| 2022-06-17 | $14.29 | $14.29 | $13.89 | $13.90 | 223 827 |
| 2022-06-16 | $14.50 | $14.50 | $14.24 | $14.32 | 362 289 |
| 2022-06-15 | $14.93 | $14.93 | $14.58 | $14.81 | 386 500 |
| 2022-06-14 | $14.61 | $14.74 | $14.43 | $14.56 | 179 415 |
| 2022-06-13 | $14.73 | $14.88 | $14.58 | $14.64 | 191 490 |
| 2022-06-10 | $15.44 | $15.44 | $15.17 | $15.28 | 423 670 |
| 2022-06-09 | $15.98 | $15.98 | $15.62 | $15.66 | 137 518 |
| 2022-06-08 | $16.20 | $16.20 | $15.98 | $16.05 | 369 460 |
| 2022-06-07 | $16.10 | $16.28 | $16.04 | $16.28 | 334 489 |
| 2022-06-06 | $16.33 | $16.33 | $16.08 | $16.14 | 437 952 |
| 2022-06-03 | $16.20 | $16.21 | $16.07 | $16.14 | 376 608 |
| 2022-06-02 | $16.00 | $16.30 | $15.99 | $16.25 | 359 021 |
| 2022-06-01 | $16.33 | $16.33 | $15.78 | $15.87 | 462 419 |
| 2022-05-31 | $16.15 | $16.16 | $15.96 | $15.99 | 203 872 |
About First Trust Indxx Global Natural Resources Income ETF
The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Indxx Global Natural Resources Income Index. The fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and/or depositary receipts that comprise the index. The index is a 50-stock free float adjusted market capitalization weighted inde... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
