First Trust Indxx Global Natural Resources Income ETF - FTRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.36	18.46	18.46	18.49	18.28	34,200
February 19, 2026	18.25	18.38	18.38	18.38	18.25	29,732
February 18, 2026	18.22	18.29	18.29	18.35	18.21	22,944
February 17, 2026	18.12	18.12	18.12	18.14	17.85	39,728
February 13, 2026	18.01	18.23	18.23	18.27	17.99	40,804
February 12, 2026	18.46	17.99	17.99	18.48	17.97	100,491
February 11, 2026	18.22	18.38	18.38	18.39	18.11	40,269
February 10, 2026	17.94	17.99	17.99	18.05	17.86	40,400
February 09, 2026	17.52	17.89	17.89	17.89	17.52	27,134
February 06, 2026	17.28	17.48	17.48	17.5	17.28	269,524
February 05, 2026	17.38	17.09	17.09	17.38	17.08	42,840
February 04, 2026	17.72	17.63	17.63	17.74	17.48	45,403
February 03, 2026	17.42	17.64	17.64	17.65	17.42	26,221
February 02, 2026	17.14	17.19	17.19	17.28	17.11	65,118
January 30, 2026	17.59	17.21	17.21	17.59	17.08	127,500
January 29, 2026	18.46	18.1	18.1	18.48	17.84	100,134
January 28, 2026	18.1	18.11	18.11	18.2	17.93	62,321
January 27, 2026	17.78	17.96	17.96	17.96	17.76	34,000
January 26, 2026	17.97	17.76	17.76	18	17.75	115,514
January 23, 2026	17.49	17.65	17.65	17.66	17.49	30,400
January 22, 2026	17.46	17.48	17.48	17.59	17.4	43,837
January 21, 2026	17.44	17.45	17.45	17.53	17.35	231,500
January 20, 2026	17.13	17.23	17.23	17.3	17.13	47,005
January 16, 2026	17.03	17.03	17.03	17.07	16.96	30,619
January 15, 2026	17.06	17.18	17.18	17.25	16.97	89,529
January 14, 2026	16.94	17.1	17.1	17.14	16.94	109,800
January 13, 2026	16.79	16.82	16.82	16.87	16.74	25,000
January 12, 2026	16.69	16.71	16.71	16.78	16.68	27,838
January 09, 2026	16.48	16.54	16.54	16.56	16.45	25,806
January 08, 2026	15.98	16.3	16.3	16.3	15.98	30,100
January 07, 2026	16.21	16.09	16.09	16.21	16.02	27,247
January 06, 2026	16.18	16.27	16.27	16.33	16.18	39,206
January 05, 2026	16.02	16.09	16.09	16.13	16.01	34,407
January 02, 2026	15.78	15.92	15.92	15.93	15.78	30,400
December 31, 2025	15.74	15.67	15.67	15.76	15.65	22,736
December 30, 2025	15.83	15.78	15.78	15.84	15.77	19,900
December 29, 2025	15.73	15.67	15.67	15.73	15.63	46,461
December 26, 2025	15.97	15.97	15.97	16.02	15.92	34,338
December 24, 2025	15.84	15.87	15.87	15.88	15.8	16,411
December 23, 2025	15.81	15.87	15.87	15.89	15.79	32,100
December 22, 2025	15.71	15.79	15.79	15.81	15.71	18,700
December 19, 2025	15.53	15.52	15.52	15.61	15.52	18,000
December 18, 2025	15.5	15.43	15.43	15.52	15.41	78,200
December 17, 2025	15.36	15.45	15.45	15.48	15.36	15,200
December 16, 2025	15.43	15.32	15.32	15.43	15.28	42,900
December 15, 2025	15.57	15.46	15.46	15.57	15.38	32,132
December 12, 2025	15.56	15.43	15.43	15.57	15.37	26,619
December 11, 2025	15.26	15.56	15.44	15.64	15.24	27,500
December 10, 2025	15.14	15.29	15.18	15.31	15.04	26,100
December 09, 2025	15.13	15.13	15.02	15.2	15.12	39,000
December 08, 2025	15.35	15.22	15.22	15.36	15.22	18,400
December 05, 2025	15.48	15.39	15.39	15.53	15.38	22,200
December 04, 2025	15.33	15.36	15.36	15.38	15.32	13,900
December 03, 2025	15.32	15.36	15.36	15.42	15.32	133,914
December 02, 2025	15.24	15.2	15.2	15.24	15.1	15,007
December 01, 2025	15.34	15.31	15.31	15.38	15.31	8,235
November 28, 2025	15.19	15.28	15.28	15.31	15.18	6,949
November 26, 2025	14.97	15.14	15.14	15.17	14.95	14,948
November 25, 2025	14.88	14.96	14.96	14.99	14.88	9,215
November 24, 2025	14.74	14.84	14.84	14.84	14.73	10,328

First Trust Indxx Global Natural Resources Income ETF (FTRI) NASDAQ