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 |
2023-11-28 | $12.75 | $12.83 | $12.65 | $12.83 | 358 657 |
2023-11-27 | $12.69 | $12.74 | $12.62 | $12.66 | 59 340 |
2023-11-24 | $12.57 | $12.78 | $12.57 | $12.71 | 19 945 |
2023-11-22 | $12.69 | $12.69 | $12.55 | $12.64 | 63 628 |
2023-11-21 | $12.67 | $12.73 | $12.64 | $12.68 | 50 694 |
2023-11-20 | $12.78 | $12.78 | $12.64 | $12.70 | 39 175 |
2023-11-17 | $12.57 | $12.69 | $12.56 | $12.64 | 133 079 |
2023-11-16 | $12.58 | $12.68 | $12.49 | $12.55 | 183 191 |
2023-11-15 | $12.64 | $12.78 | $12.64 | $12.70 | 90 613 |
2023-11-14 | $12.40 | $12.67 | $12.40 | $12.64 | 63 244 |
2023-11-13 | $12.13 | $12.32 | $12.13 | $12.29 | 82 174 |
2023-11-10 | $12.18 | $12.23 | $12.13 | $12.20 | 57 018 |
2023-11-09 | $12.21 | $12.37 | $12.19 | $12.21 | 71 001 |
2023-11-08 | $12.34 | $12.34 | $12.16 | $12.19 | 127 187 |
2023-11-07 | $12.37 | $12.37 | $12.28 | $12.33 | 48 186 |
2023-11-06 | $12.62 | $12.62 | $12.48 | $12.51 | 34 353 |
2023-11-03 | $12.64 | $12.72 | $12.61 | $12.66 | 75 305 |
2023-11-02 | $12.43 | $12.53 | $12.40 | $12.52 | 28 435 |
2023-11-01 | $12.23 | $12.34 | $12.23 | $12.30 | 23 092 |
2023-10-31 | $12.35 | $12.35 | $12.18 | $12.22 | 69 506 |
2023-10-30 | $12.33 | $12.45 | $12.30 | $12.33 | 46 430 |
2023-10-27 | $12.63 | $12.63 | $12.27 | $12.32 | 83 852 |
2023-10-26 | $12.25 | $12.38 | $12.25 | $12.34 | 65 924 |
2023-10-25 | $12.40 | $12.41 | $12.33 | $12.34 | 54 713 |
2023-10-24 | $12.43 | $12.47 | $12.36 | $12.39 | 68 371 |