NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$12.81
-0.0350 (-0.272%)
At Close: Mar 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.32 | $12.93 | Monday, 18th Mar 2024 FTRI stock ended at $12.81. This is 0.272% less than the trading day before Friday, 15th Mar 2024. During the day the stock fluctuated 0.548% from a day low at $12.78 to a day high of $12.85. |
90 days | $11.94 | $13.38 | |
52 weeks | $11.77 | $13.77 |
Historical First Trust Indxx Global Natural Resources Income ETF prices
Date | Open | High | Low | Close | Volume |
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 |
2024-03-14 | $12.93 | $12.93 | $12.73 | $12.80 | 340 296 |
2024-03-13 | $12.72 | $12.92 | $12.72 | $12.86 | 224 212 |
2024-03-12 | $12.78 | $12.78 | $12.65 | $12.74 | 76 451 |
2024-03-11 | $12.68 | $12.75 | $12.63 | $12.71 | 43 824 |
2024-03-08 | $12.65 | $12.77 | $12.65 | $12.70 | 74 844 |
2024-03-07 | $12.81 | $12.89 | $12.81 | $12.86 | 169 924 |
2024-03-06 | $12.61 | $12.78 | $12.61 | $12.73 | 59 596 |
2024-03-05 | $12.52 | $12.63 | $12.50 | $12.51 | 85 229 |
2024-03-04 | $12.55 | $12.59 | $12.53 | $12.54 | 94 909 |
2024-03-01 | $12.50 | $12.62 | $12.48 | $12.58 | 112 688 |
2024-02-29 | $12.33 | $12.44 | $12.33 | $12.41 | 97 274 |
2024-02-28 | $12.60 | $12.60 | $12.32 | $12.33 | 96 119 |
2024-02-27 | $12.56 | $12.56 | $12.48 | $12.53 | 173 267 |
2024-02-26 | $12.53 | $12.53 | $12.40 | $12.48 | 70 241 |
2024-02-23 | $12.40 | $12.53 | $12.40 | $12.49 | 186 729 |
2024-02-22 | $12.43 | $12.54 | $12.43 | $12.52 | 104 307 |
2024-02-21 | $12.45 | $12.45 | $12.39 | $12.44 | 113 352 |
2024-02-20 | $12.50 | $12.50 | $12.35 | $12.38 | 46 064 |
2024-02-16 | $12.31 | $12.49 | $12.31 | $12.43 | 56 044 |
2024-02-15 | $12.28 | $12.37 | $12.20 | $12.35 | 78 530 |
2024-02-14 | $12.14 | $12.20 | $12.11 | $12.15 | 75 590 |
2024-02-13 | $12.20 | $12.23 | $12.01 | $12.07 | 342 922 |
2024-02-12 | $12.23 | $12.42 | $12.23 | $12.39 | 49 476 |