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 |
2023-08-11 | $13.03 | $13.08 | $13.00 | $13.01 | 63 412 |
2023-08-10 | $13.14 | $13.26 | $13.06 | $13.08 | 46 092 |
2023-08-09 | $13.07 | $13.14 | $13.05 | $13.10 | 52 815 |
2023-08-08 | $12.89 | $13.08 | $12.89 | $13.08 | 180 656 |
2023-08-07 | $13.06 | $13.13 | $13.02 | $13.11 | 44 600 |
2023-08-04 | $13.07 | $13.24 | $13.07 | $13.11 | 48 404 |
2023-08-03 | $13.10 | $13.13 | $12.98 | $13.08 | 144 015 |
2023-08-02 | $13.10 | $13.12 | $12.98 | $13.05 | 108 825 |
2023-08-01 | $13.39 | $13.39 | $13.22 | $13.28 | 67 300 |
2023-07-31 | $13.40 | $13.57 | $13.40 | $13.55 | 116 780 |
2023-07-28 | $13.35 | $13.36 | $13.29 | $13.35 | 113 042 |
2023-07-27 | $13.52 | $13.52 | $13.20 | $13.22 | 102 154 |
2023-07-26 | $13.45 | $13.51 | $13.38 | $13.48 | 84 597 |
2023-07-25 | $13.37 | $13.46 | $13.30 | $13.42 | 92 507 |
2023-07-24 | $13.07 | $13.31 | $13.07 | $13.24 | 57 146 |
2023-07-21 | $13.05 | $13.12 | $13.02 | $13.07 | 209 333 |
2023-07-20 | $13.15 | $13.15 | $13.05 | $13.07 | 233 682 |
2023-07-19 | $13.14 | $13.14 | $13.08 | $13.12 | 45 950 |
2023-07-18 | $12.94 | $13.18 | $12.94 | $13.08 | 98 361 |
2023-07-17 | $12.84 | $13.00 | $12.80 | $13.00 | 64 234 |
2023-07-14 | $13.06 | $13.06 | $12.93 | $12.93 | 73 890 |
2023-07-13 | $13.10 | $13.15 | $13.01 | $13.11 | 154 995 |
2023-07-12 | $12.81 | $12.95 | $12.81 | $12.90 | 110 139 |
2023-07-11 | $12.57 | $12.70 | $12.54 | $12.69 | 58 052 |
2023-07-10 | $12.47 | $12.55 | $12.47 | $12.52 | 83 846 |