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 |
2020-12-15 | $11.85 | $11.96 | $11.82 | $11.96 | 7 082 |
2020-12-14 | $12.04 | $12.04 | $11.82 | $11.82 | 12 875 |
2020-12-11 | $12.00 | $12.01 | $11.81 | $11.90 | 16 070 |
2020-12-10 | $11.95 | $11.96 | $11.92 | $11.95 | 10 303 |
2020-12-09 | $11.90 | $11.90 | $11.67 | $11.86 | 5 063 |
2020-12-08 | $11.79 | $11.80 | $11.76 | $11.77 | 4 185 |
2020-12-07 | $11.87 | $11.87 | $11.79 | $11.82 | 29 343 |
2020-12-04 | $11.80 | $11.95 | $11.79 | $11.91 | 31 060 |
2020-12-03 | $11.65 | $11.74 | $11.56 | $11.70 | 24 358 |
2020-12-02 | $11.34 | $11.49 | $11.32 | $11.48 | 8 652 |
2020-12-01 | $11.25 | $11.33 | $11.20 | $11.23 | 8 027 |
2020-11-30 | $11.30 | $11.30 | $11.03 | $11.08 | 7 818 |
2020-11-27 | $11.56 | $11.56 | $11.33 | $11.33 | 49 393 |
2020-11-25 | $11.41 | $11.47 | $11.41 | $11.45 | 3 998 |
2020-11-24 | $11.15 | $11.51 | $11.15 | $11.48 | 3 429 |
2020-11-23 | $10.78 | $11.11 | $10.78 | $11.08 | 3 275 |
2020-11-20 | $10.73 | $10.78 | $10.72 | $10.78 | 605 |
2020-11-19 | $10.64 | $10.73 | $10.62 | $10.73 | 426 |
2020-11-18 | $10.82 | $11.00 | $10.77 | $10.77 | 6 287 |
2020-11-17 | $10.59 | $10.75 | $10.59 | $10.75 | 1 894 |
2020-11-16 | $10.66 | $10.70 | $10.64 | $10.70 | 1 533 |
2020-11-13 | $10.38 | $10.44 | $10.32 | $10.42 | 3 216 |
2020-11-12 | $10.40 | $10.40 | $10.26 | $10.26 | 874 |
2020-11-11 | $10.51 | $10.53 | $10.49 | $10.53 | 5 270 |
2020-11-10 | $10.36 | $10.46 | $10.36 | $10.46 | 905 |