First Trust Indxx Global Natural Resources Income ETF (FTRI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

13.42

+0.02

(+0.15%)

At close: 04:00PM EDT

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2024	13.41	13.44	13.33	13.42	13.42	30,300
Jun 04, 2024	13.50	13.50	13.36	13.40	13.40	44,600
Jun 03, 2024	13.76	13.81	13.63	13.70	13.70	44,100
May 31, 2024	13.65	13.79	13.62	13.78	13.78	39,500
May 30, 2024	13.62	13.69	13.58	13.62	13.62	64,300
May 29, 2024	13.77	13.77	13.56	13.56	13.56	110,000
May 28, 2024	13.96	13.96	13.79	13.84	13.84	60,200
May 24, 2024	13.80	13.80	13.69	13.71	13.71	80,700
May 23, 2024	13.83	13.85	13.63	13.66	13.66	38,700
May 22, 2024	13.89	13.90	13.75	13.79	13.79	124,700
May 21, 2024	14.06	14.07	14.00	14.03	14.03	21,300
May 20, 2024	14.03	14.12	13.98	14.09	14.09	78,600
May 17, 2024	13.92	13.97	13.88	13.96	13.96	43,400
May 16, 2024	13.86	13.89	13.82	13.86	13.86	39,700
May 15, 2024	13.97	13.97	13.73	13.91	13.91	53,300
May 14, 2024	13.89	13.96	13.88	13.93	13.93	118,400
May 13, 2024	13.90	14.00	13.86	13.87	13.87	51,000
May 10, 2024	13.94	14.04	13.91	13.93	13.93	36,000
May 09, 2024	13.65	13.88	13.65	13.87	13.87	43,000
May 08, 2024	13.54	13.71	13.54	13.68	13.68	35,100
May 07, 2024	13.63	13.67	13.62	13.64	13.64	35,700
May 06, 2024	13.53	13.64	13.53	13.62	13.62	57,800
May 03, 2024	13.56	13.56	13.41	13.51	13.51	60,400
May 02, 2024	13.30	13.45	13.30	13.42	13.42	50,600
May 01, 2024	13.23	13.42	13.23	13.29	13.29	80,500
Apr 30, 2024	13.59	13.59	13.32	13.33	13.33	71,400
Apr 29, 2024	13.60	13.71	13.59	13.70	13.70	32,700
Apr 26, 2024	13.50	13.61	13.50	13.57	13.57	77,300
Apr 25, 2024	13.27	13.48	13.27	13.47	13.47	31,800
Apr 24, 2024	13.39	13.40	13.33	13.37	13.37	41,400
Apr 23, 2024	13.23	13.41	13.23	13.36	13.36	67,600
Apr 22, 2024	13.38	13.40	13.21	13.35	13.35	59,400
Apr 19, 2024	13.35	13.47	13.35	13.46	13.46	58,100
Apr 18, 2024	13.30	13.37	13.27	13.30	13.30	50,800
Apr 17, 2024	13.26	13.38	13.18	13.24	13.24	87,400
Apr 16, 2024	13.20	13.27	13.12	13.23	13.23	101,300
Apr 15, 2024	13.45	13.49	13.29	13.33	13.33	51,000
Apr 12, 2024	13.59	13.65	13.33	13.37	13.37	39,300
Apr 11, 2024	13.58	13.65	13.49	13.62	13.62	50,400
Apr 10, 2024	13.53	13.62	13.48	13.57	13.57	166,600
Apr 09, 2024	13.60	13.70	13.58	13.67	13.67	30,800
Apr 08, 2024	13.57	13.66	13.53	13.55	13.55	44,400
Apr 05, 2024	13.43	13.59	13.41	13.55	13.55	73,800
Apr 04, 2024	13.59	13.69	13.50	13.51	13.51	57,300
Apr 03, 2024	13.38	13.55	13.38	13.54	13.54	52,700
Apr 02, 2024	13.30	13.46	13.30	13.40	13.40	76,800
Apr 01, 2024	13.29	13.34	13.27	13.30	13.30	38,700
Mar 28, 2024	13.23	13.30	13.19	13.27	13.27	225,800
Mar 27, 2024	13.01	13.14	12.95	13.14	13.14	47,900
Mar 26, 2024	13.06	13.06	12.90	12.90	12.90	38,600
Mar 25, 2024	12.96	13.05	12.96	12.96	12.96	55,500
Mar 22, 2024	12.87	12.97	12.86	12.87	12.87	38,500
Mar 21, 2024	13.12	13.12	13.01	13.02	13.02	80,200
Mar 21, 2024	0.061 Dividend
Mar 20, 2024	12.88	13.09	12.84	13.05	12.99	117,200
Mar 19, 2024	12.82	12.89	12.80	12.85	12.79	35,400
Mar 18, 2024	12.85	12.85	12.78	12.81	12.75	90,400
Mar 15, 2024	12.76	12.87	12.76	12.85	12.79	152,200
Mar 14, 2024	12.93	12.93	12.73	12.80	12.74	426,500
Mar 13, 2024	12.72	12.92	12.72	12.86	12.80	224,200
Mar 12, 2024	12.78	12.78	12.65	12.74	12.68	76,500
Mar 11, 2024	12.68	12.75	12.63	12.71	12.65	43,900
Mar 08, 2024	12.65	12.77	12.65	12.70	12.64	74,900
Mar 07, 2024	12.81	12.89	12.81	12.86	12.80	169,900
Mar 06, 2024	12.61	12.78	12.61	12.73	12.67	59,600
Mar 05, 2024	12.52	12.63	12.50	12.51	12.45	85,200
Mar 04, 2024	12.55	12.59	12.53	12.54	12.48	94,900
Mar 01, 2024	12.50	12.62	12.48	12.58	12.52	112,800
Feb 29, 2024	12.33	12.44	12.33	12.41	12.35	97,300
Feb 28, 2024	12.60	12.60	12.32	12.33	12.27	96,100
Feb 27, 2024	12.56	12.56	12.48	12.53	12.47	173,300
Feb 26, 2024	12.53	12.53	12.40	12.48	12.42	70,200
Feb 23, 2024	12.40	12.53	12.40	12.49	12.43	186,700
Feb 22, 2024	12.43	12.54	12.43	12.52	12.46	104,300
Feb 21, 2024	12.45	12.45	12.39	12.44	12.38	113,400
Feb 20, 2024	12.50	12.50	12.35	12.38	12.32	46,200
Feb 16, 2024	12.31	12.49	12.31	12.43	12.37	56,200
Feb 15, 2024	12.28	12.37	12.20	12.35	12.29	78,500
Feb 14, 2024	12.14	12.20	12.11	12.15	12.09	75,600
Feb 13, 2024	12.20	12.23	12.01	12.07	12.01	342,900
Feb 12, 2024	12.23	12.42	12.23	12.39	12.33	49,500
Feb 09, 2024	12.30	12.32	12.23	12.29	12.23	98,600
Feb 08, 2024	12.40	12.40	12.31	12.33	12.27	58,500
Feb 07, 2024	12.36	12.43	12.36	12.40	12.34	116,500
Feb 06, 2024	12.30	12.45	12.30	12.41	12.35	123,200
Feb 05, 2024	12.30	12.34	12.23	12.29	12.23	221,900
Feb 02, 2024	12.46	12.48	12.39	12.43	12.37	89,700
Feb 01, 2024	12.43	12.66	12.43	12.63	12.57	172,600
Jan 31, 2024	12.62	12.62	12.39	12.42	12.36	81,500
Jan 30, 2024	12.43	12.55	12.41	12.54	12.48	265,300
Jan 29, 2024	12.56	12.56	12.36	12.52	12.46	147,500
Jan 26, 2024	12.42	12.46	12.37	12.45	12.39	86,600
Jan 25, 2024	12.30	12.36	12.24	12.35	12.29	57,300
Jan 24, 2024	12.24	12.29	12.12	12.12	12.06	174,000
Jan 23, 2024	11.94	12.10	11.94	12.08	12.02	91,600
Jan 22, 2024	12.16	12.16	11.95	11.98	11.92	138,400
Jan 19, 2024	12.34	12.34	12.18	12.30	12.24	110,000
Jan 18, 2024	12.20	12.26	12.17	12.24	12.18	78,600
Jan 17, 2024	12.19	12.30	12.13	12.24	12.18	81,500
Jan 16, 2024	12.66	12.66	12.40	12.41	12.35	164,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,145.02+166.84(+0.76%)

S&P 5005,354.03+62.69(+1.18%)

DOW38,807.33+96.04(+0.25%)

CAD/USD0.7308+0.0004(+0.06%)

CRUDE OIL74.64+0.57(+0.77%)

Bitcoin CAD97,052.76-502.83(-0.52%)

First Trust Indxx Global Natural Resources Income ETF (FTRI)

S&P/TSX
22,145.02
+166.84(+0.76%)

S&P 500
5,354.03
+62.69(+1.18%)

DOW
38,807.33
+96.04(+0.25%)

CAD/USD
0.7308
+0.0004(+0.06%)

CRUDE OIL
74.64
+0.57(+0.77%)

Bitcoin CAD
97,052.76
-502.83(-0.52%)