First Trust Indxx Global Natural Resources Income ETF (FTRI) Historical Stock Data

14.70 ↓0.22 (-1.47%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, FTRI is up 0.11% a day on average. There have been 18 days where First Trust Indxx Global Natural Resources Income ETF closed green and 12 days where FTRI closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2714.8814.70↓$0.18 (-1.21%)14.6114.88338.08K
2023-01-2614.8614.92↑$0.06 (0.40%)14.6914.92233.12K
2023-01-2514.6214.78↑$0.16 (1.09%)14.5714.79188.74K
2023-01-2414.5214.69↑$0.17 (1.17%)14.4914.70208.95K
2023-01-2314.6414.64↑$0.00 (0.00%)14.5914.70314.12K
2023-01-2014.4614.61↑$0.15 (1.04%)14.4014.61288.68K
2023-01-1914.3814.48↑$0.10 (0.70%)14.3314.52236.26K
2023-01-1814.6314.34↓$0.29 (-1.98%)14.3314.69230.19K
2023-01-1714.5314.43↓$0.10 (-0.69%)14.4314.55352.63K
2023-01-1314.4914.60↑$0.11 (0.76%)14.4514.60584.02K
2023-01-1214.4814.57↑$0.09 (0.62%)14.2814.59182.69K
2023-01-1114.3214.28↓$0.04 (-0.28%)14.2014.321.37M
2023-01-1014.1014.20↑$0.10 (0.71%)14.0214.20122.45K
2023-01-0914.1614.07↓$0.09 (-0.64%)14.0414.18164.76K
2023-01-0613.8514.07↑$0.22 (1.59%)13.7814.07107.38K
2023-01-0513.5313.64↑$0.11 (0.81%)13.4813.66327.26K
2023-01-0413.4713.56↑$0.09 (0.67%)13.3613.56188.84K
2023-01-0313.6213.47↓$0.15 (-1.12%)13.3813.71138.89K
2022-12-3013.7413.71↓$0.03 (-0.22%)13.6513.77172.93K
2022-12-2913.7813.78↑$0.00 (0.00%)13.7313.81133.06K
2022-12-2813.8513.68↓$0.17 (-1.23%)13.6713.90132.24K
2022-12-2713.7213.88↑$0.16 (1.17%)13.7213.88159.06K
2022-12-2313.6313.78↑$0.15 (1.10%)13.6113.78111.77K
2022-12-2213.8713.79↓$0.08 (-0.58%)13.5713.87101.64K
2022-12-2113.8913.94↑$0.05 (0.36%)13.8213.95352.52K
2022-12-2013.6513.75↑$0.10 (0.73%)13.6313.77326.33K
2022-12-1913.7313.62↓$0.11 (-0.80%)13.5313.74131.01K
2022-12-1613.5713.65↑$0.08 (0.59%)13.5113.67168.51K
2022-12-1513.8613.79↓$0.07 (-0.51%)13.7013.86161.02K
2022-12-1414.0313.91↓$0.12 (-0.86%)13.7814.03125.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$FTRI the future is so bright .. I gotta wear shades..

0 Like Report