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 |
2023-07-07 | $12.42 | $12.62 | $12.35 | $12.55 | 93 922 |
2023-07-06 | $12.42 | $12.45 | $12.28 | $12.37 | 76 280 |
2023-07-05 | $12.67 | $12.67 | $12.60 | $12.60 | 52 819 |
2023-07-03 | $12.68 | $12.75 | $12.63 | $12.73 | 35 173 |
2023-06-30 | $12.63 | $12.63 | $12.50 | $12.57 | 331 537 |
2023-06-29 | $12.39 | $12.51 | $12.35 | $12.51 | 122 530 |
2023-06-28 | $12.46 | $12.46 | $12.35 | $12.39 | 173 527 |
2023-06-27 | $12.60 | $12.60 | $12.39 | $12.46 | 63 643 |
2023-06-26 | $12.63 | $12.80 | $12.63 | $12.75 | 88 374 |
2023-06-23 | $12.76 | $12.76 | $12.63 | $12.65 | 70 545 |
2023-06-22 | $13.03 | $13.03 | $12.86 | $12.91 | 211 662 |
2023-06-21 | $13.16 | $13.16 | $12.93 | $13.06 | 73 283 |
2023-06-20 | $13.10 | $13.10 | $12.85 | $12.92 | 155 774 |
2023-06-16 | $13.16 | $13.18 | $13.11 | $13.14 | 107 459 |
2023-06-15 | $13.07 | $13.16 | $12.93 | $13.14 | 78 550 |
2023-06-14 | $12.96 | $13.06 | $12.83 | $12.92 | 266 477 |
2023-06-13 | $12.78 | $12.91 | $12.78 | $12.85 | 723 393 |
2023-06-12 | $12.78 | $12.78 | $12.65 | $12.70 | 117 706 |
2023-06-09 | $12.84 | $12.86 | $12.74 | $12.79 | 44 636 |
2023-06-08 | $12.71 | $12.79 | $12.65 | $12.78 | 55 001 |
2023-06-07 | $12.66 | $12.77 | $12.61 | $12.71 | 100 294 |
2023-06-06 | $12.38 | $12.57 | $12.37 | $12.56 | 103 656 |
2023-06-05 | $12.39 | $12.45 | $12.33 | $12.36 | 81 810 |
2023-06-02 | $12.34 | $12.41 | $12.31 | $12.40 | 98 903 |
2023-06-01 | $11.81 | $12.06 | $11.81 | $12.00 | 149 224 |