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 |
2020-09-23 | $9.86 | $9.86 | $9.70 | $9.71 | 2 538 |
2020-09-22 | $9.96 | $9.96 | $9.94 | $9.96 | 1 110 |
2020-09-21 | $9.95 | $9.97 | $9.91 | $9.97 | 609 |
2020-09-18 | $10.41 | $10.45 | $10.34 | $10.36 | 2 900 |
2020-09-17 | $10.31 | $10.39 | $10.31 | $10.39 | 1 060 |
2020-09-16 | $10.38 | $10.48 | $10.38 | $10.40 | 1 670 |
2020-09-15 | $10.42 | $10.43 | $10.40 | $10.41 | 6 296 |
2020-09-14 | $10.32 | $10.32 | $10.24 | $10.28 | 2 303 |
2020-09-11 | $10.20 | $10.20 | $10.18 | $10.18 | 306 |
2020-09-10 | $10.21 | $10.21 | $10.01 | $10.01 | 1 831 |
2020-09-09 | $10.18 | $10.25 | $10.15 | $10.20 | 5 879 |
2020-09-08 | $10.08 | $10.12 | $10.03 | $10.03 | 3 134 |
2020-09-04 | $10.20 | $10.26 | $10.19 | $10.26 | 1 487 |
2020-09-03 | $10.31 | $10.31 | $10.17 | $10.19 | 1 795 |
2020-09-02 | $10.40 | $10.40 | $10.35 | $10.40 | 1 218 |
2020-09-01 | $10.39 | $10.39 | $10.36 | $10.39 | 1 818 |
2020-08-31 | $10.31 | $10.34 | $10.28 | $10.28 | 1 032 |
2020-08-28 | $10.35 | $10.45 | $10.35 | $10.43 | 1 578 |
2020-08-27 | $10.33 | $10.35 | $10.33 | $10.35 | 583 |
2020-08-26 | $10.38 | $10.39 | $10.36 | $10.39 | 1 241 |
2020-08-25 | $10.36 | $10.39 | $10.32 | $10.39 | 2 570 |
2020-08-24 | $10.33 | $10.46 | $10.33 | $10.46 | 1 095 |
2020-08-21 | $10.65 | $10.65 | $10.65 | $10.65 | 46 |
2020-08-20 | $10.65 | $10.65 | $10.65 | $10.65 | 106 |
2020-08-19 | $10.65 | $10.65 | $10.65 | $10.65 | 148 |