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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.56	14.72	14.72	14.79	14.56	13,610
November 20, 2025	14.87	14.52	14.52	14.89	14.52	14,600
November 19, 2025	14.93	14.81	14.81	14.93	14.75	15,300
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

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