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 |
2021-04-06 | $13.52 | $13.57 | $13.45 | $13.48 | 13 569 |
2021-04-05 | $13.47 | $13.57 | $13.47 | $13.52 | 8 092 |
2021-04-01 | $13.52 | $13.52 | $13.33 | $13.46 | 9 808 |
2021-03-31 | $13.36 | $13.37 | $13.30 | $13.33 | 6 729 |
2021-03-30 | $13.36 | $13.38 | $13.25 | $13.35 | 12 235 |
2021-03-29 | $13.45 | $13.45 | $13.31 | $13.35 | 8 735 |
2021-03-26 | $13.20 | $13.45 | $13.20 | $13.45 | 6 399 |
2021-03-25 | $12.90 | $13.06 | $12.80 | $13.06 | 23 170 |
2021-03-24 | $13.12 | $13.30 | $13.10 | $13.22 | 13 593 |
2021-03-23 | $13.20 | $13.22 | $13.00 | $13.00 | 7 478 |
2021-03-22 | $13.37 | $13.40 | $13.27 | $13.35 | 14 489 |
2021-03-19 | $13.45 | $13.55 | $13.36 | $13.46 | 10 562 |
2021-03-18 | $13.75 | $13.79 | $13.48 | $13.53 | 11 549 |
2021-03-17 | $13.75 | $13.84 | $13.66 | $13.84 | 10 535 |
2021-03-16 | $13.82 | $13.91 | $13.79 | $13.87 | 8 564 |
2021-03-15 | $14.08 | $14.14 | $13.89 | $14.00 | 23 063 |
2021-03-12 | $14.10 | $14.16 | $14.06 | $14.15 | 10 537 |
2021-03-11 | $14.01 | $14.18 | $14.01 | $14.18 | 13 201 |
2021-03-10 | $13.84 | $13.94 | $13.75 | $13.89 | 21 391 |
2021-03-09 | $13.97 | $14.03 | $13.83 | $13.92 | 52 190 |
2021-03-08 | $13.90 | $14.00 | $13.90 | $13.94 | 11 837 |
2021-03-05 | $13.63 | $13.93 | $13.63 | $13.92 | 16 020 |
2021-03-04 | $13.67 | $13.76 | $13.40 | $13.59 | 17 962 |
2021-03-03 | $13.74 | $13.90 | $13.73 | $13.81 | 79 734 |
2021-03-02 | $13.72 | $13.90 | $13.67 | $13.77 | 156 798 |