First Trust Indxx Global Natural Resources Income ETF (FTRI) Historical Stock Data
13.38 ↓0.09 (-0.68%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTRI is up 0.13% a day on average. There have been 19 days where First Trust Indxx Global Natural Resources Income ETF closed green and 11 days where FTRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13.39 | 13.47 | ↑$0.08 (0.58%) | 13.27 | 13.48 | 31.83K |
| 2024-04-24 | 13.39 | 13.37 | ↓$0.02 (-0.15%) | 13.33 | 13.40 | 41.39K |
| 2024-04-23 | 13.23 | 13.36 | ↑$0.13 (0.98%) | 13.23 | 13.41 | 67.21K |
| 2024-04-22 | 13.38 | 13.35 | ↓$0.03 (-0.19%) | 13.21 | 13.40 | 59.41K |
| 2024-04-19 | 13.35 | 13.46 | ↑$0.11 (0.85%) | 13.35 | 13.47 | 58.09K |
| 2024-04-18 | 13.30 | 13.30 | ↑$0.00 (0.01%) | 13.27 | 13.37 | 50.75K |
| 2024-04-17 | 13.26 | 13.24 | ↓$0.03 (-0.19%) | 13.18 | 13.38 | 87.40K |
| 2024-04-16 | 13.20 | 13.23 | ↑$0.03 (0.24%) | 13.13 | 13.27 | 100.80K |
| 2024-04-15 | 13.45 | 13.33 | ↓$0.13 (-0.93%) | 13.29 | 13.49 | 50.97K |
| 2024-04-12 | 13.59 | 13.37 | ↓$0.22 (-1.62%) | 13.33 | 13.65 | 39.44K |
| 2024-04-11 | 13.58 | 13.62 | ↑$0.04 (0.32%) | 13.49 | 13.65 | 50.44K |
| 2024-04-10 | 13.53 | 13.57 | ↑$0.04 (0.30%) | 13.48 | 13.62 | 165.01K |
| 2024-04-09 | 13.60 | 13.67 | ↑$0.07 (0.51%) | 13.58 | 13.70 | 30.81K |
| 2024-04-08 | 13.57 | 13.55 | ↓$0.02 (-0.15%) | 13.53 | 13.66 | 44.61K |
| 2024-04-05 | 13.43 | 13.55 | ↑$0.12 (0.89%) | 13.41 | 13.59 | 73.80K |
| 2024-04-04 | 13.59 | 13.51 | ↓$0.08 (-0.59%) | 13.50 | 13.69 | 57.27K |
| 2024-04-03 | 13.38 | 13.54 | ↑$0.16 (1.18%) | 13.38 | 13.55 | 52.73K |
| 2024-04-02 | 13.30 | 13.40 | ↑$0.10 (0.76%) | 13.30 | 13.45 | 76.83K |
| 2024-04-01 | 13.29 | 13.30 | ↑$0.01 (0.08%) | 13.27 | 13.34 | 38.71K |
| 2024-03-28 | 13.23 | 13.27 | ↑$0.04 (0.34%) | 13.19 | 13.30 | 225.84K |
| 2024-03-27 | 13.01 | 13.14 | ↑$0.13 (1.00%) | 12.95 | 13.14 | 47.97K |
| 2024-03-26 | 13.06 | 12.90 | ↓$0.16 (-1.23%) | 12.90 | 13.06 | 38.72K |
| 2024-03-25 | 12.96 | 12.96 | ↑$0.00 (0.00%) | 12.96 | 13.05 | 55.44K |
| 2024-03-22 | 12.87 | 12.87 | ↑$0.00 (0.00%) | 12.86 | 12.97 | 38.47K |
| 2024-03-21 | 13.04 | 13.02 | ↓$0.02 (-0.12%) | 13.02 | 13.10 | 79.76K |
| 2024-03-20 | 12.88 | 13.05 | ↑$0.17 (1.32%) | 12.84 | 13.09 | 117.23K |
| 2024-03-19 | 12.82 | 12.85 | ↑$0.03 (0.23%) | 12.80 | 12.89 | 35.37K |
| 2024-03-18 | 12.85 | 12.81 | ↓$0.04 (-0.31%) | 12.78 | 12.85 | 90.40K |
| 2024-03-15 | 12.76 | 12.85 | ↑$0.09 (0.67%) | 12.76 | 12.87 | 89.65K |
| 2024-03-14 | 12.93 | 12.80 | ↓$0.13 (-1.01%) | 12.73 | 12.93 | 340.30K |
Create an account or log in to view more rows.
$FTRI always with good potential for a long term Hodl
$FTRI Reinvest your dividends
$FTRI no pain no gain
$FTRI time to run
$FTRI Buy the dip
$FTRI it can go lower
$FTRI when this finally break out we could see huge upside
$FTRI watch for another rejection up here
$FTRI going down
$FTRI market starting to dump