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 |
2023-04-25 | $13.01 | $13.01 | $12.75 | $12.77 | 89 101 |
2023-04-24 | $13.09 | $13.20 | $13.08 | $13.18 | 82 184 |
2023-04-21 | $13.17 | $13.17 | $13.05 | $13.10 | 53 413 |
2023-04-20 | $13.43 | $13.44 | $13.30 | $13.35 | 120 273 |
2023-04-19 | $13.49 | $13.52 | $13.44 | $13.47 | 90 531 |
2023-04-18 | $13.63 | $13.73 | $13.63 | $13.68 | 175 182 |
2023-04-17 | $13.52 | $13.69 | $13.52 | $13.62 | 102 253 |
2023-04-14 | $13.63 | $13.68 | $13.52 | $13.58 | 85 130 |
2023-04-13 | $13.61 | $13.71 | $13.61 | $13.67 | 59 873 |
2023-04-12 | $13.77 | $13.77 | $13.58 | $13.62 | 305 380 |
2023-04-11 | $13.34 | $13.63 | $13.34 | $13.59 | 151 633 |
2023-04-10 | $13.06 | $13.23 | $13.06 | $13.23 | 75 914 |
2023-04-06 | $13.14 | $13.14 | $13.07 | $13.07 | 129 442 |
2023-04-05 | $13.26 | $13.26 | $13.09 | $13.20 | 179 748 |
2023-04-04 | $13.45 | $13.45 | $13.19 | $13.24 | 61 967 |
2023-04-03 | $13.35 | $13.45 | $13.32 | $13.41 | 116 222 |
2023-03-31 | $13.32 | $13.34 | $13.23 | $13.26 | 261 786 |
2023-03-30 | $13.16 | $13.25 | $13.15 | $13.23 | 67 181 |
2023-03-29 | $12.94 | $13.08 | $12.94 | $13.03 | 113 435 |
2023-03-28 | $12.67 | $12.92 | $12.67 | $12.85 | 256 508 |
2023-03-27 | $12.71 | $12.75 | $12.59 | $12.70 | 153 878 |
2023-03-24 | $12.56 | $12.62 | $12.42 | $12.59 | 75 918 |
2023-03-23 | $12.96 | $13.03 | $12.68 | $12.72 | 71 263 |
2023-03-22 | $13.10 | $13.15 | $12.90 | $12.90 | 70 496 |
2023-03-21 | $13.13 | $13.15 | $13.00 | $13.06 | 122 237 |