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 |
2023-05-31 | $11.91 | $11.91 | $11.77 | $11.83 | 86 629 |
2023-05-30 | $12.10 | $12.10 | $11.94 | $12.00 | 122 287 |
2023-05-26 | $12.22 | $12.26 | $12.13 | $12.19 | 555 438 |
2023-05-25 | $12.24 | $12.24 | $12.01 | $12.05 | 208 472 |
2023-05-24 | $12.32 | $12.32 | $12.20 | $12.21 | 92 465 |
2023-05-23 | $12.52 | $12.52 | $12.41 | $12.44 | 60 023 |
2023-05-22 | $12.51 | $12.57 | $12.47 | $12.51 | 539 022 |
2023-05-19 | $12.59 | $12.59 | $12.48 | $12.53 | 67 919 |
2023-05-18 | $12.40 | $12.52 | $12.38 | $12.51 | 56 328 |
2023-05-17 | $12.56 | $12.61 | $12.48 | $12.57 | 45 591 |
2023-05-16 | $12.67 | $12.67 | $12.45 | $12.45 | 50 519 |
2023-05-15 | $12.50 | $12.68 | $12.50 | $12.67 | 54 113 |
2023-05-12 | $12.44 | $12.55 | $12.43 | $12.48 | 101 762 |
2023-05-11 | $12.45 | $12.47 | $12.31 | $12.45 | 74 155 |
2023-05-10 | $12.87 | $12.87 | $12.57 | $12.65 | 277 858 |
2023-05-09 | $12.77 | $12.77 | $12.67 | $12.68 | 365 328 |
2023-05-08 | $12.98 | $13.00 | $12.76 | $12.77 | 312 573 |
2023-05-05 | $12.67 | $12.89 | $12.66 | $12.83 | 115 947 |
2023-05-04 | $12.60 | $12.60 | $12.42 | $12.43 | 190 228 |
2023-05-03 | $12.63 | $12.71 | $12.59 | $12.59 | 77 527 |
2023-05-02 | $12.87 | $12.87 | $12.53 | $12.64 | 131 171 |
2023-05-01 | $13.20 | $13.20 | $12.94 | $12.97 | 67 161 |
2023-04-28 | $12.83 | $13.05 | $12.83 | $13.05 | 262 322 |
2023-04-27 | $12.80 | $12.93 | $12.75 | $12.90 | 46 915 |
2023-04-26 | $12.80 | $12.89 | $12.74 | $12.79 | 59 862 |