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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	14.87	14.87	14.87	14.9	14.85	10,100
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

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