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

15.13

-0.09(-0.59%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 08, 202515.3515.2215.2215.3615.2218,400
December 05, 202515.4815.3915.3915.5315.3822,200
December 04, 202515.3315.3615.3615.3815.3213,900
December 03, 202515.3215.3615.3615.4215.32133,914
December 02, 202515.2415.215.215.2415.115,007
December 01, 202515.3415.3115.3115.3815.318,235
November 28, 202515.1915.2815.2815.3115.186,949
November 26, 202514.9715.1415.1415.1714.9514,948
November 25, 202514.8814.9614.9614.9914.889,215
November 24, 202514.7414.8414.8414.8414.7310,328
November 21, 202514.5614.7214.7214.7914.5613,610
November 20, 202514.8714.5214.5214.8914.5214,600
November 19, 202514.9314.8114.8114.9314.7515,300
November 18, 202514.914.8814.8814.9614.8212,800
November 17, 202515.0414.8414.8415.0514.8222,218
November 14, 202515.0215.1315.1315.1715.0232,900
November 13, 202515.3115.1615.1615.3215.1517,700
November 12, 202515.1815.2815.2815.3615.1827,343
November 11, 202515.1115.1815.1815.215.1139,500
November 10, 202515.0215.1215.1215.1414.9516,722
November 07, 202514.7314.8714.8714.8714.7216,149
November 06, 202514.7314.6614.6614.7314.667,600
November 05, 202514.6314.6914.6914.7614.6330,100
November 04, 202514.4714.4514.4514.5314.4516,600
November 03, 202514.7714.7114.7114.7714.615,600
October 31, 202514.7314.814.814.8114.7317,321
October 30, 202514.9314.8714.8714.9314.8327,503
October 29, 202515.1915.0215.0215.1915.0180,816
October 28, 202515.0815.1315.1315.1715.0615,913
October 27, 202515.3315.215.215.3315.1325,437
October 24, 202515.3515.3615.3615.3915.348,987
October 23, 202515.3115.315.315.3415.2615,446
October 22, 202515.0315.1515.1515.1615.0119,494
October 21, 202515.1915.0515.0515.21516,221
October 20, 202515.3415.4215.4215.4215.3346,015
October 17, 202515.2715.2715.2715.3115.16160,314
October 16, 202515.3415.3515.3515.4315.3234,600
October 15, 202515.2615.3215.3215.3715.2324,300
October 14, 202515.0215.1115.1115.1614.9874,900
October 13, 202515.2315.2515.2515.3115.1983,800
October 10, 202515.1914.9514.9515.214.9457,000
October 09, 202515.5615.315.315.5815.2480,301
October 08, 202515.4415.4215.4215.4515.3641,300
October 07, 202515.3615.315.315.3815.2861,040
October 06, 202515.2415.3315.3315.3615.2142,600
October 03, 202515.1415.2115.2115.2515.1425,095
October 02, 202515.0415.1115.1115.121531,704
October 01, 202515.1915.0315.0315.2115.0334,700
September 30, 202515.0615.1915.1915.1915.0650,800
September 29, 202515.0815.0715.0715.1115.0421,500
September 26, 202514.7714.9214.9214.9414.7738,934
September 25, 202514.9314.7714.7714.9514.7720,000
September 24, 202515.115.0114.9315.161569,014
September 23, 202515.2515.2415.1615.3315.2448,900
September 22, 202515.2215.2115.1415.2315.1619,600
September 19, 202515.1315.215.215.2315.1380,700
September 18, 202515.0615.0815.0815.114.9763,300
September 17, 202515.2115.1415.1415.3215.1183,500
September 16, 202515.2115.1915.1915.2115.1123,900
September 15, 202515.2415.215.215.2415.1771,096
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved