NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.27
+0.135 (+1.03%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.32 | $13.30 | Thursday, 28th Mar 2024 FTRI stock ended at $13.27. This is 1.03% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.790% from a day low at $13.19 to a day high of $13.30. |
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 |
2024-02-22 | $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 |
2024-02-09 | $12.30 | $12.32 | $12.23 | $12.29 | 98 610 |
2024-02-08 | $12.40 | $12.40 | $12.31 | $12.33 | 58 485 |
2024-02-07 | $12.36 | $12.43 | $12.36 | $12.40 | 116 507 |
2024-02-06 | $12.30 | $12.45 | $12.30 | $12.41 | 123 213 |
2024-02-05 | $12.30 | $12.34 | $12.23 | $12.29 | 221 861 |
2024-02-02 | $12.46 | $12.48 | $12.41 | $12.43 | 89 605 |
2024-02-01 | $12.43 | $12.66 | $12.43 | $12.63 | 172 477 |
2024-01-31 | $12.62 | $12.62 | $12.39 | $12.42 | 81 224 |
2024-01-30 | $12.43 | $12.55 | $12.41 | $12.54 | 265 275 |
2024-01-29 | $12.56 | $12.56 | $12.36 | $12.52 | 147 428 |
2024-01-26 | $12.42 | $12.46 | $12.37 | $12.45 | 86 565 |
2024-01-25 | $12.30 | $12.36 | $12.24 | $12.35 | 57 258 |
2024-01-24 | $12.24 | $12.29 | $12.12 | $12.12 | 174 034 |
2024-01-23 | $11.94 | $12.10 | $11.94 | $12.08 | 91 584 |
2024-01-22 | $12.16 | $12.16 | $11.95 | $11.98 | 138 351 |
2024-01-19 | $12.34 | $12.34 | $12.18 | $12.30 | 110 000 |
2024-01-18 | $12.20 | $12.26 | $12.17 | $12.24 | 78 565 |