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 |
2024-02-09 | $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 |
2024-01-17 | $12.19 | $12.30 | $12.13 | $12.24 | 81 519 |
2024-01-16 | $12.66 | $12.66 | $12.40 | $12.41 | 164 347 |
2024-01-12 | $12.79 | $12.88 | $12.69 | $12.70 | 167 684 |
2024-01-11 | $12.65 | $12.73 | $12.60 | $12.70 | 181 549 |
2024-01-10 | $12.72 | $12.72 | $12.60 | $12.65 | 220 052 |
2024-01-09 | $12.79 | $12.80 | $12.70 | $12.72 | 34 789 |
2024-01-08 | $12.77 | $12.89 | $12.73 | $12.89 | 52 196 |
2024-01-05 | $12.87 | $13.04 | $12.87 | $12.94 | 89 173 |