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 |
2023-10-23 | $12.49 | $12.55 | $12.35 | $12.42 | 49 804 |
2023-10-20 | $12.84 | $12.84 | $12.67 | $12.67 | 119 958 |
2023-10-19 | $12.78 | $12.93 | $12.78 | $12.85 | 34 541 |
2023-10-18 | $13.04 | $13.04 | $12.86 | $12.91 | 79 760 |
2023-10-17 | $12.88 | $13.02 | $12.85 | $13.00 | 49 494 |
2023-10-16 | $12.80 | $12.89 | $12.72 | $12.89 | 137 588 |
2023-10-13 | $12.76 | $12.76 | $12.65 | $12.70 | 138 474 |
2023-10-12 | $12.64 | $12.66 | $12.49 | $12.55 | 71 151 |
2023-10-11 | $12.66 | $12.70 | $12.57 | $12.66 | 52 109 |
2023-10-10 | $12.50 | $12.69 | $12.50 | $12.67 | 151 283 |
2023-10-09 | $12.33 | $12.52 | $12.33 | $12.52 | 292 458 |
2023-10-06 | $12.04 | $12.24 | $11.94 | $12.19 | 57 907 |
2023-10-05 | $11.95 | $12.07 | $11.95 | $12.06 | 55 727 |
2023-10-04 | $12.07 | $12.10 | $11.96 | $12.02 | 75 315 |
2023-10-03 | $12.13 | $12.27 | $12.12 | $12.14 | 56 534 |
2023-10-02 | $12.54 | $12.55 | $12.29 | $12.34 | 190 243 |
2023-09-29 | $12.87 | $12.87 | $12.59 | $12.63 | 166 476 |
2023-09-28 | $12.67 | $12.70 | $12.56 | $12.68 | 64 295 |
2023-09-27 | $12.59 | $12.66 | $12.50 | $12.60 | 98 311 |
2023-09-26 | $12.76 | $12.76 | $12.59 | $12.62 | 77 391 |
2023-09-25 | $12.82 | $12.84 | $12.75 | $12.84 | 27 230 |
2023-09-22 | $12.88 | $12.95 | $12.81 | $12.82 | 55 205 |
2023-09-21 | $13.12 | $13.12 | $12.96 | $12.96 | 90 357 |
2023-09-20 | $13.15 | $13.39 | $13.15 | $13.21 | 69 425 |
2023-09-19 | $13.16 | $13.25 | $13.16 | $13.20 | 91 331 |