Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Indxx Global Natural ETF Price (Quote) NASDAQ:FTRI
$15.00 ( 1.49% ) Wednesday, 19th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.17 | $15.11 | Wednesday, 19th Jan 2022 FTRI stock ended at $15.00. This is 1.49% more than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 0.80% from a day low at $14.99 to a day high of $15.11. |
| 90 days | $12.77 | $15.11 | |
| 52 weeks | $11.82 | $15.54 |
Historical First Trust Indxx Global Natural Resources Income ETF prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $14.99 | $15.11 | $14.99 | $15.00 | 27 981 |
| 2022-01-18 | $14.83 | $14.83 | $14.67 | $14.78 | 146 665 |
| 2022-01-14 | $14.79 | $14.87 | $14.73 | $14.86 | 7 649 |
| 2022-01-13 | $14.93 | $14.97 | $14.76 | $14.80 | 108 412 |
| 2022-01-12 | $14.71 | $14.85 | $14.70 | $14.82 | 17 590 |
| 2022-01-11 | $14.23 | $14.53 | $14.22 | $14.53 | 28 995 |
| 2022-01-10 | $14.16 | $14.24 | $14.08 | $14.18 | 16 125 |
| 2022-01-07 | $14.13 | $14.32 | $14.13 | $14.31 | 29 254 |
| 2022-01-06 | $14.00 | $14.07 | $13.98 | $14.02 | 33 400 |
| 2022-01-05 | $14.14 | $14.20 | $13.88 | $13.90 | 24 264 |
| 2022-01-04 | $13.92 | $14.08 | $13.92 | $14.01 | 53 839 |
| 2022-01-03 | $13.91 | $13.95 | $13.85 | $13.91 | 10 229 |
| 2021-12-31 | $13.79 | $13.89 | $13.79 | $13.87 | 6 883 |
| 2021-12-30 | $13.98 | $13.98 | $13.84 | $13.84 | 12 715 |
| 2021-12-29 | $13.89 | $13.90 | $13.72 | $13.83 | 31 881 |
| 2021-12-28 | $13.89 | $13.91 | $13.80 | $13.83 | 10 504 |
| 2021-12-27 | $13.82 | $13.91 | $13.69 | $13.89 | 4 686 |
| 2021-12-23 | $13.73 | $13.79 | $13.70 | $13.77 | 11 075 |
| 2021-12-22 | $13.54 | $13.67 | $13.51 | $13.67 | 6 338 |
| 2021-12-21 | $13.53 | $13.61 | $13.50 | $13.61 | 9 399 |
| 2021-12-20 | $13.26 | $13.33 | $13.17 | $13.33 | 11 165 |
| 2021-12-17 | $13.86 | $13.90 | $13.76 | $13.76 | 8 009 |
| 2021-12-16 | $13.79 | $13.96 | $13.79 | $13.89 | 10 603 |
| 2021-12-15 | $13.60 | $13.71 | $13.49 | $13.71 | 18 483 |
| 2021-12-14 | $13.70 | $13.75 | $13.59 | $13.60 | 12 266 |
| 2021-12-13 | $13.60 | $13.70 | $13.57 | $13.62 | 8 224 |
| 2021-12-10 | $13.61 | $13.64 | $13.61 | $13.63 | 4 560 |
| 2021-12-09 | $13.59 | $13.63 | $13.55 | $13.57 | 7 588 |
| 2021-12-08 | $13.68 | $13.72 | $13.67 | $13.68 | 5 718 |
| 2021-12-07 | $13.62 | $13.70 | $13.57 | $13.64 | 19 950 |
| 2021-12-06 | $13.20 | $13.37 | $13.20 | $13.35 | 12 645 |
| 2021-12-03 | $13.26 | $13.26 | $13.06 | $13.11 | 8 389 |
| 2021-12-02 | $13.14 | $13.27 | $13.06 | $13.22 | 28 131 |
| 2021-12-01 | $13.26 | $13.26 | $12.81 | $12.82 | 63 615 |
| 2021-11-30 | $13.12 | $13.12 | $12.86 | $12.91 | 14 438 |
| 2021-11-29 | $13.24 | $13.24 | $13.00 | $13.09 | 22 529 |
| 2021-11-26 | $12.83 | $12.90 | $12.79 | $12.89 | 7 021 |
| 2021-11-24 | $13.23 | $13.25 | $13.19 | $13.21 | 7 867 |
| 2021-11-23 | $13.23 | $13.23 | $13.13 | $13.23 | 8 594 |
| 2021-11-22 | $12.84 | $13.04 | $12.84 | $13.01 | 8 933 |
| 2021-11-19 | $12.95 | $12.95 | $12.77 | $12.77 | 8 976 |
| 2021-11-18 | $12.91 | $12.95 | $12.85 | $12.91 | 9 871 |
| 2021-11-17 | $12.95 | $13.06 | $12.85 | $12.89 | 24 481 |
| 2021-11-16 | $13.08 | $13.10 | $13.05 | $13.05 | 3 459 |
| 2021-11-15 | $13.11 | $13.21 | $13.11 | $13.16 | 8 890 |
| 2021-11-12 | $13.20 | $13.21 | $13.15 | $13.17 | 3 857 |
| 2021-11-11 | $13.11 | $13.23 | $13.11 | $13.21 | 31 699 |
| 2021-11-10 | $12.99 | $12.99 | $12.84 | $12.86 | 6 145 |
| 2021-11-09 | $13.11 | $13.11 | $12.93 | $13.01 | 30 996 |
| 2021-11-08 | $12.89 | $13.07 | $12.89 | $13.05 | 31 083 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
