NASDAQ:FTRI
$14.13
(
-1.36%
)
Friday, 3rd Feb 2023
First Trust Indxx Global Natural ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.36 | $14.92 | Friday, 3rd Feb 2023 FTRI stock ended at $14.13. This is 1.36% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.60% from a day low at $14.12 to a day high of $14.35. |
| 90 days | $12.95 | $14.92 | |
| 52 weeks | $11.78 | $17.26 |
Historical First Trust Indxx Global Natural Resources Income ETF prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $14.26 | $14.35 | $14.12 | $14.13 | 133 839 |
| 2023-02-02 | $14.62 | $14.62 | $14.25 | $14.33 | 208 473 |
| 2023-02-01 | $14.53 | $14.68 | $14.38 | $14.60 | 150 684 |
| 2023-01-31 | $14.54 | $14.72 | $14.47 | $14.72 | 194 048 |
| 2023-01-30 | $14.55 | $14.64 | $14.48 | $14.49 | 149 988 |
| 2023-01-27 | $14.88 | $14.88 | $14.61 | $14.68 | 338 083 |
| 2023-01-26 | $14.86 | $14.92 | $14.69 | $14.92 | 233 132 |
| 2023-01-25 | $14.62 | $14.79 | $14.57 | $14.77 | 188 744 |
| 2023-01-24 | $14.52 | $14.70 | $14.49 | $14.68 | 208 957 |
| 2023-01-23 | $14.64 | $14.70 | $14.59 | $14.64 | 314 132 |
| 2023-01-20 | $14.46 | $14.61 | $14.40 | $14.61 | 288 700 |
| 2023-01-19 | $14.38 | $14.52 | $14.33 | $14.47 | 237 448 |
| 2023-01-18 | $14.63 | $14.69 | $14.33 | $14.34 | 230 209 |
| 2023-01-17 | $14.53 | $14.55 | $14.43 | $14.43 | 352 680 |
| 2023-01-13 | $14.49 | $14.60 | $14.45 | $14.60 | 584 020 |
| 2023-01-12 | $14.48 | $14.59 | $14.28 | $14.57 | 182 708 |
| 2023-01-11 | $14.32 | $14.32 | $14.20 | $14.28 | 1 372 137 |
| 2023-01-10 | $14.10 | $14.20 | $14.02 | $14.20 | 122 519 |
| 2023-01-09 | $14.16 | $14.18 | $14.04 | $14.07 | 164 800 |
| 2023-01-06 | $13.85 | $14.07 | $13.78 | $14.07 | 107 400 |
| 2023-01-05 | $13.53 | $13.66 | $13.48 | $13.63 | 263 697 |
| 2023-01-04 | $13.47 | $13.56 | $13.36 | $13.53 | 188 556 |
| 2023-01-03 | $13.62 | $13.71 | $13.38 | $13.44 | 138 897 |
| 2022-12-30 | $13.74 | $13.77 | $13.65 | $13.71 | 172 934 |
| 2022-12-29 | $13.78 | $13.81 | $13.73 | $13.75 | 133 071 |
| 2022-12-28 | $13.85 | $13.90 | $13.67 | $13.68 | 132 246 |
| 2022-12-27 | $13.72 | $13.88 | $13.72 | $13.87 | 159 077 |
| 2022-12-23 | $13.63 | $13.78 | $13.61 | $13.78 | 111 776 |
| 2022-12-22 | $13.87 | $13.87 | $13.57 | $13.79 | 101 783 |
| 2022-12-21 | $13.89 | $13.95 | $13.82 | $13.94 | 352 523 |
| 2022-12-20 | $13.65 | $13.77 | $13.63 | $13.75 | 326 348 |
| 2022-12-19 | $13.73 | $13.74 | $13.53 | $13.62 | 131 019 |
| 2022-12-16 | $13.57 | $13.67 | $13.51 | $13.65 | 168 519 |
| 2022-12-15 | $13.86 | $13.86 | $13.70 | $13.79 | 161 150 |
| 2022-12-14 | $14.03 | $14.03 | $13.78 | $13.91 | 125 508 |
| 2022-12-13 | $14.22 | $14.27 | $14.02 | $14.07 | 301 252 |
| 2022-12-12 | $14.02 | $14.02 | $13.85 | $14.01 | 306 884 |
| 2022-12-09 | $14.07 | $14.27 | $14.07 | $14.09 | 100 577 |
| 2022-12-08 | $14.22 | $14.22 | $14.03 | $14.08 | 215 987 |
| 2022-12-07 | $14.05 | $14.10 | $13.93 | $13.99 | 604 459 |
| 2022-12-06 | $14.05 | $14.22 | $13.95 | $14.03 | 372 471 |
| 2022-12-05 | $14.39 | $14.42 | $14.01 | $14.03 | 126 557 |
| 2022-12-02 | $14.03 | $14.30 | $14.03 | $14.25 | 144 208 |
| 2022-12-01 | $14.34 | $14.40 | $14.20 | $14.23 | 73 031 |
| 2022-11-30 | $14.31 | $14.39 | $14.04 | $14.35 | 182 734 |
| 2022-11-29 | $14.07 | $14.17 | $14.06 | $14.16 | 140 942 |
| 2022-11-28 | $13.87 | $13.91 | $13.76 | $13.80 | 238 126 |
| 2022-11-25 | $13.95 | $14.05 | $13.95 | $14.00 | 18 567 |
| 2022-11-23 | $13.85 | $13.96 | $13.78 | $13.96 | 80 537 |
| 2022-11-22 | $13.63 | $13.86 | $13.63 | $13.84 | 200 793 |
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... FTRI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
