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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.63	14.84	14.84	14.86	14.63	19,105
August 21, 2025	14.54	14.62	14.62	14.62	14.54	8,600
August 20, 2025	14.54	14.53	14.53	14.55	14.48	10,600
August 19, 2025	14.48	14.42	14.42	14.48	14.38	11,746
August 18, 2025	14.54	14.49	14.49	14.54	14.47	8,640
August 15, 2025	14.59	14.56	14.56	14.59	14.53	5,500
August 14, 2025	14.54	14.54	14.54	14.54	14.46	23,730
August 13, 2025	14.52	14.62	14.62	14.62	14.51	9,600
August 12, 2025	14.45	14.45	14.45	14.49	14.41	47,249
August 11, 2025	14.41	14.39	14.39	14.42	14.35	35,439
August 08, 2025	14.45	14.42	14.42	14.48	14.42	25,513
August 07, 2025	14.42	14.38	14.38	14.42	14.31	49,000
August 06, 2025	14.4	14.34	14.34	14.43	14.34	27,500
August 05, 2025	14.38	14.41	14.41	14.41	14.32	28,900
August 04, 2025	14.21	14.33	14.33	14.34	14.21	107,048
August 01, 2025	14.15	14.12	14.12	14.15	14.06	25,037
July 31, 2025	14.16	14.12	14.12	14.2	14.1	29,905
July 30, 2025	14.53	14.26	14.26	14.53	14.19	50,602
July 29, 2025	14.57	14.6	14.6	14.6	14.52	16,021
July 28, 2025	14.65	14.52	14.52	14.65	14.47	17,800
July 25, 2025	14.65	14.72	14.72	14.72	14.62	26,563
July 24, 2025	14.7	14.68	14.68	14.79	14.67	11,624
July 23, 2025	14.74	14.77	14.77	14.84	14.74	24,100
July 22, 2025	14.58	14.78	14.78	14.82	14.58	16,800
July 21, 2025	14.48	14.48	14.48	14.59	14.48	34,029
July 18, 2025	14.35	14.34	14.34	14.44	14.34	11,532
July 17, 2025	14.24	14.28	14.28	14.28	14.19	29,479
July 16, 2025	14.3	14.3	14.3	14.3	14.2	15,400
July 15, 2025	14.48	14.3	14.3	14.48	14.28	34,628
July 14, 2025	14.57	14.49	14.49	14.57	14.48	12,112
July 11, 2025	14.49	14.52	14.52	14.55	14.44	14,700
July 10, 2025	14.55	14.53	14.53	14.58	14.49	13,200
July 09, 2025	14.54	14.53	14.53	14.55	14.45	13,321
July 08, 2025	14.48	14.49	14.49	14.58	14.4	62,643
July 07, 2025	14.45	14.45	14.45	14.5	14.42	18,800
July 03, 2025	14.6	14.55	14.55	14.6	14.53	16,900
July 02, 2025	14.41	14.57	14.57	14.57	14.41	19,500
July 01, 2025	14.29	14.41	14.41	14.44	14.27	29,100
June 30, 2025	14.18	14.23	14.23	14.24	14.11	38,000
June 27, 2025	14.27	14.16	14.16	14.27	14.13	331,230
June 26, 2025	14.26	14.32	14.32	14.35	14.26	18,000
June 25, 2025	14.31	14.23	14.08	14.31	14.22	35,035
June 24, 2025	14.37	14.35	14.2	14.39	14.31	28,538
June 23, 2025	14.39	14.42	14.27	14.46	14.38	107,901
June 20, 2025	14.44	14.33	14.18	14.44	14.33	42,500
June 18, 2025	14.58	14.47	14.47	14.59	14.45	146,100
June 17, 2025	14.59	14.51	14.51	14.59	14.51	42,847
June 16, 2025	14.62	14.55	14.55	14.65	14.52	235,800
June 13, 2025	14.45	14.53	14.53	14.53	14.44	14,495
June 12, 2025	14.18	14.31	14.31	14.31	14.15	17,900
June 11, 2025	14.1	14.15	14.15	14.17	14.05	92,300
June 10, 2025	14.09	14.07	14.07	14.1	14.04	13,101
June 09, 2025	13.97	14.03	14.03	14.09	13.96	22,900
June 06, 2025	14.03	13.94	13.94	14.03	13.94	31,100
June 05, 2025	14.05	13.97	13.97	14.11	13.96	26,500
June 04, 2025	14	13.97	13.97	14.05	13.97	22,529
June 03, 2025	13.92	13.97	13.97	14	13.87	41,300
June 02, 2025	13.83	14	14	14	13.83	202,400
May 30, 2025	13.67	13.65	13.65	13.68	13.57	29,200
May 29, 2025	13.73	13.7	13.7	13.76	13.67	21,119

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