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 |
2023-09-18 | $13.15 | $13.24 | $13.15 | $13.18 | 50 441 |
2023-09-15 | $13.26 | $13.33 | $13.22 | $13.23 | 59 803 |
2023-09-14 | $13.21 | $13.30 | $13.20 | $13.26 | 50 041 |
2023-09-13 | $12.99 | $13.06 | $12.95 | $13.02 | 144 370 |
2023-09-12 | $12.99 | $13.08 | $12.99 | $13.03 | 121 285 |
2023-09-11 | $13.05 | $13.12 | $13.01 | $13.04 | 75 706 |
2023-09-08 | $12.99 | $13.03 | $12.94 | $12.96 | 31 547 |
2023-09-07 | $12.93 | $12.98 | $12.85 | $12.90 | 59 880 |
2023-09-06 | $13.08 | $13.11 | $12.97 | $13.02 | 46 817 |
2023-09-05 | $13.04 | $13.10 | $13.03 | $13.04 | 38 934 |
2023-09-01 | $13.06 | $13.13 | $13.06 | $13.09 | 79 496 |
2023-08-31 | $13.16 | $13.16 | $12.95 | $12.96 | 186 156 |
2023-08-30 | $13.06 | $13.17 | $13.06 | $13.10 | 42 999 |
2023-08-29 | $12.87 | $13.08 | $12.85 | $13.06 | 48 422 |
2023-08-28 | $12.75 | $12.90 | $12.75 | $12.90 | 42 609 |
2023-08-25 | $12.72 | $12.77 | $12.64 | $12.72 | 41 437 |
2023-08-24 | $12.84 | $12.84 | $12.74 | $12.74 | 25 749 |
2023-08-23 | $12.61 | $12.82 | $12.61 | $12.81 | 61 380 |
2023-08-22 | $12.70 | $12.73 | $12.61 | $12.63 | 47 957 |
2023-08-21 | $12.63 | $12.70 | $12.60 | $12.67 | 118 793 |
2023-08-18 | $12.58 | $12.67 | $12.58 | $12.66 | 54 341 |
2023-08-17 | $12.81 | $12.81 | $12.64 | $12.65 | 138 551 |
2023-08-16 | $12.72 | $12.76 | $12.62 | $12.64 | 63 495 |
2023-08-15 | $12.91 | $12.91 | $12.66 | $12.66 | 46 055 |
2023-08-14 | $13.00 | $13.00 | $12.83 | $12.91 | 58 306 |