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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2025	14.9	14.88	14.88	14.96	14.82	12,800
November 17, 2025	15.04	14.84	14.84	15.05	14.82	22,218
November 14, 2025	15.02	15.13	15.13	15.17	15.02	32,900
November 13, 2025	15.31	15.16	15.16	15.32	15.15	17,700
November 12, 2025	15.18	15.28	15.28	15.36	15.18	27,343
November 11, 2025	15.11	15.18	15.18	15.2	15.11	39,500
November 10, 2025	15.02	15.12	15.12	15.14	14.95	16,722
November 07, 2025	14.73	14.87	14.87	14.87	14.72	16,149
November 06, 2025	14.73	14.66	14.66	14.73	14.66	7,600
November 05, 2025	14.63	14.69	14.69	14.76	14.63	30,100
November 04, 2025	14.47	14.45	14.45	14.53	14.45	16,600
November 03, 2025	14.77	14.71	14.71	14.77	14.6	15,600
October 31, 2025	14.73	14.8	14.8	14.81	14.73	17,321
October 30, 2025	14.93	14.87	14.87	14.93	14.83	27,503
October 29, 2025	15.19	15.02	15.02	15.19	15.01	80,816
October 28, 2025	15.08	15.13	15.13	15.17	15.06	15,913
October 27, 2025	15.33	15.2	15.2	15.33	15.13	25,437
October 24, 2025	15.35	15.36	15.36	15.39	15.34	8,987
October 23, 2025	15.31	15.3	15.3	15.34	15.26	15,446
October 22, 2025	15.03	15.15	15.15	15.16	15.01	19,494
October 21, 2025	15.19	15.05	15.05	15.2	15	16,221
October 20, 2025	15.34	15.42	15.42	15.42	15.33	46,015
October 17, 2025	15.27	15.27	15.27	15.31	15.16	160,314
October 16, 2025	15.34	15.35	15.35	15.43	15.32	34,600
October 15, 2025	15.26	15.32	15.32	15.37	15.23	24,300
October 14, 2025	15.02	15.11	15.11	15.16	14.98	74,900
October 13, 2025	15.23	15.25	15.25	15.31	15.19	83,800
October 10, 2025	15.19	14.95	14.95	15.2	14.94	57,000
October 09, 2025	15.56	15.3	15.3	15.58	15.24	80,301
October 08, 2025	15.44	15.42	15.42	15.45	15.36	41,300
October 07, 2025	15.36	15.3	15.3	15.38	15.28	61,040
October 06, 2025	15.24	15.33	15.33	15.36	15.21	42,600
October 03, 2025	15.14	15.21	15.21	15.25	15.14	25,095
October 02, 2025	15.04	15.11	15.11	15.12	15	31,704
October 01, 2025	15.19	15.03	15.03	15.21	15.03	34,700
September 30, 2025	15.06	15.19	15.19	15.19	15.06	50,800
September 29, 2025	15.08	15.07	15.07	15.11	15.04	21,500
September 26, 2025	14.77	14.92	14.92	14.94	14.77	38,934
September 25, 2025	14.93	14.77	14.77	14.95	14.77	20,000
September 24, 2025	15.1	15.01	14.93	15.16	15	69,014
September 23, 2025	15.25	15.24	15.16	15.33	15.24	48,900
September 22, 2025	15.22	15.21	15.14	15.23	15.16	19,600
September 19, 2025	15.13	15.2	15.2	15.23	15.13	80,700
September 18, 2025	15.06	15.08	15.08	15.1	14.97	63,300
September 17, 2025	15.21	15.14	15.14	15.32	15.11	83,500
September 16, 2025	15.21	15.19	15.19	15.21	15.11	23,900
September 15, 2025	15.24	15.2	15.2	15.24	15.17	71,096
September 12, 2025	15.28	15.28	15.28	15.31	15.19	116,900
September 11, 2025	15.16	15.3	15.3	15.31	15.16	19,300
September 10, 2025	15.13	15.14	15.14	15.18	15.1	173,500
September 09, 2025	15.23	15.08	15.08	15.26	15.06	57,300
September 08, 2025	15.22	15.2	15.2	15.22	15.07	23,200
September 05, 2025	15.15	15.18	15.18	15.23	15.1	17,725
September 04, 2025	14.93	15	15	15.01	14.88	34,625
September 03, 2025	15.06	15.02	15.02	15.06	15.01	13,313
September 02, 2025	14.96	15.05	15.05	15.07	14.9	199,822
August 29, 2025	14.92	14.99	14.99	15	14.92	22,200
August 28, 2025	14.91	14.92	14.92	14.93	14.83	45,121
August 27, 2025	14.88	14.93	14.93	14.93	14.85	19,900
August 26, 2025	14.86	14.94	14.94	14.94	14.86	16,330

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