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 |
2020-10-28 | $9.34 | $9.34 | $9.19 | $9.19 | 3 196 |
2020-10-27 | $9.59 | $9.59 | $9.53 | $9.53 | 636 |
2020-10-26 | $9.56 | $9.62 | $9.56 | $9.62 | 986 |
2020-10-23 | $9.89 | $9.89 | $9.87 | $9.87 | 258 |
2020-10-22 | $9.73 | $9.73 | $9.73 | $9.73 | 384 |
2020-10-21 | $9.78 | $9.78 | $9.76 | $9.76 | 3 851 |
2020-10-20 | $9.80 | $9.80 | $9.79 | $9.79 | 209 |
2020-10-19 | $9.83 | $9.84 | $9.73 | $9.73 | 1 015 |
2020-10-16 | $9.88 | $9.88 | $9.82 | $9.82 | 2 402 |
2020-10-15 | $9.73 | $9.87 | $9.73 | $9.87 | 210 |
2020-10-14 | $9.89 | $9.89 | $9.88 | $9.88 | 1 025 |
2020-10-13 | $9.87 | $9.88 | $9.87 | $9.88 | 683 |
2020-10-12 | $9.96 | $10.01 | $9.96 | $10.00 | 1 630 |
2020-10-09 | $9.97 | $10.01 | $9.97 | $9.97 | 500 |
2020-10-08 | $9.85 | $9.94 | $9.85 | $9.94 | 603 |
2020-10-07 | $9.65 | $9.65 | $9.65 | $9.65 | 52 |
2020-10-06 | $9.79 | $9.79 | $9.65 | $9.65 | 1 808 |
2020-10-05 | $9.70 | $9.79 | $9.70 | $9.79 | 539 |
2020-10-02 | $9.41 | $9.62 | $9.41 | $9.62 | 1 914 |
2020-10-01 | $9.61 | $9.61 | $9.55 | $9.55 | 1 437 |
2020-09-30 | $9.71 | $9.73 | $9.61 | $9.63 | 20 574 |
2020-09-29 | $9.65 | $9.65 | $9.65 | $9.65 | 258 |
2020-09-28 | $9.81 | $9.81 | $9.70 | $9.71 | 2 625 |
2020-09-25 | $9.56 | $9.65 | $9.55 | $9.65 | 382 |
2020-09-24 | $9.55 | $9.62 | $9.54 | $9.62 | 558 |