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 |
2024-01-04 | $13.08 | $13.08 | $12.92 | $12.95 | 69 796 |
2024-01-03 | $12.88 | $13.09 | $12.88 | $13.01 | 74 799 |
2024-01-02 | $13.11 | $13.16 | $13.02 | $13.04 | 63 403 |
2023-12-29 | $13.38 | $13.38 | $13.02 | $13.02 | 138 249 |
2023-12-28 | $13.11 | $13.20 | $13.08 | $13.13 | 354 795 |
2023-12-27 | $13.26 | $13.28 | $13.16 | $13.21 | 223 339 |
2023-12-26 | $12.98 | $13.16 | $12.98 | $13.14 | 106 430 |
2023-12-22 | $12.92 | $13.07 | $12.92 | $12.97 | 109 694 |
2023-12-21 | $13.05 | $13.16 | $13.05 | $13.16 | 82 218 |
2023-12-20 | $13.15 | $13.20 | $12.96 | $12.96 | 157 177 |
2023-12-19 | $12.99 | $13.24 | $12.99 | $13.23 | 144 397 |
2023-12-18 | $13.05 | $13.05 | $12.97 | $12.98 | 117 671 |
2023-12-15 | $12.99 | $13.04 | $12.93 | $12.95 | 42 211 |
2023-12-14 | $12.85 | $13.11 | $12.85 | $13.04 | 145 239 |
2023-12-13 | $12.37 | $12.76 | $12.37 | $12.76 | 84 258 |
2023-12-12 | $12.45 | $12.45 | $12.39 | $12.41 | 249 455 |
2023-12-11 | $12.58 | $12.60 | $12.53 | $12.57 | 119 975 |
2023-12-08 | $12.45 | $12.64 | $12.45 | $12.57 | 114 308 |
2023-12-07 | $12.47 | $12.57 | $12.46 | $12.53 | 96 596 |
2023-12-06 | $12.64 | $12.64 | $12.43 | $12.45 | 138 417 |
2023-12-05 | $12.65 | $12.65 | $12.50 | $12.52 | 80 442 |
2023-12-04 | $12.67 | $12.77 | $12.65 | $12.67 | 114 070 |
2023-12-01 | $12.72 | $12.90 | $12.68 | $12.88 | 149 463 |
2023-11-30 | $12.69 | $12.72 | $12.63 | $12.67 | 25 617 |
2023-11-29 | $12.78 | $12.79 | $12.70 | $12.71 | 110 575 |