NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.46
+0.158 (+1.18%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.84 | $13.70 | Friday, 19th Apr 2024 FTRI stock ended at $13.46. This is 1.18% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $13.35 to a day high of $13.47. |
| 90 days | $11.94 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $13.35 | $13.47 | $13.35 | $13.46 | 58 086 |
| 2024-04-18 | $13.30 | $13.37 | $13.27 | $13.30 | 50 752 |
| 2024-04-17 | $13.26 | $13.38 | $13.18 | $13.24 | 87 400 |
| 2024-04-16 | $13.20 | $13.27 | $13.13 | $13.23 | 100 804 |
| 2024-04-15 | $13.45 | $13.49 | $13.29 | $13.33 | 50 970 |
| 2024-04-12 | $13.59 | $13.65 | $13.33 | $13.37 | 39 442 |
| 2024-04-11 | $13.58 | $13.65 | $13.49 | $13.62 | 50 435 |
| 2024-04-10 | $13.53 | $13.62 | $13.48 | $13.57 | 165 008 |
| 2024-04-09 | $13.60 | $13.70 | $13.58 | $13.67 | 30 814 |
| 2024-04-08 | $13.57 | $13.66 | $13.53 | $13.55 | 44 607 |
| 2024-04-05 | $13.43 | $13.59 | $13.41 | $13.55 | 73 798 |
| 2024-04-04 | $13.59 | $13.69 | $13.50 | $13.51 | 57 582 |
| 2024-04-03 | $13.38 | $13.55 | $13.38 | $13.54 | 52 726 |
| 2024-04-02 | $13.30 | $13.45 | $13.30 | $13.40 | 76 826 |
| 2024-04-01 | $13.29 | $13.34 | $13.27 | $13.30 | 38 707 |
| 2024-03-28 | $13.23 | $13.30 | $13.19 | $13.27 | 225 839 |
| 2024-03-27 | $13.01 | $13.14 | $12.95 | $13.14 | 47 967 |
| 2024-03-26 | $13.06 | $13.06 | $12.90 | $12.90 | 38 721 |
| 2024-03-25 | $12.96 | $13.05 | $12.96 | $12.96 | 55 440 |
| 2024-03-22 | $12.87 | $12.97 | $12.86 | $12.87 | 38 465 |
| 2024-03-21 | $13.12 | $13.12 | $13.02 | $13.02 | 79 755 |
| 2024-03-20 | $12.88 | $13.09 | $12.84 | $13.05 | 117 234 |
| 2024-03-19 | $12.82 | $12.89 | $12.80 | $12.85 | 35 367 |
| 2024-03-18 | $12.85 | $12.85 | $12.78 | $12.81 | 90 396 |
| 2024-03-15 | $12.76 | $12.87 | $12.76 | $12.85 | 89 654 |
