First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
14.92
+0.14 (0.98%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.77 | 14.94 | 14.77 | 14.92 | 14.92 | 0.98% | 38,934 |
| Sep 25, 2025 | 14.93 | 14.95 | 14.77 | 14.77 | 14.77 | -1.57% | 19,950 |
| Sep 24, 2025 | 15.10 | 15.16 | 15.00 | 15.01 | 14.93 | -1.52% | 69,014 |
| Sep 23, 2025 | 15.25 | 15.33 | 15.24 | 15.24 | 15.16 | 0.15% | 48,864 |
| Sep 22, 2025 | 15.22 | 15.23 | 15.16 | 15.21 | 15.14 | 0.11% | 19,563 |
| Sep 19, 2025 | 15.13 | 15.23 | 15.13 | 15.20 | 15.12 | 0.78% | 80,668 |
| Sep 18, 2025 | 15.06 | 15.10 | 14.97 | 15.08 | 15.00 | -0.36% | 63,330 |
| Sep 17, 2025 | 15.21 | 15.32 | 15.11 | 15.14 | 15.06 | -0.33% | 83,483 |
| Sep 16, 2025 | 15.21 | 15.21 | 15.11 | 15.19 | 15.11 | -0.07% | 23,879 |
| Sep 15, 2025 | 15.24 | 15.24 | 15.17 | 15.20 | 15.12 | -0.55% | 71,028 |
| Sep 12, 2025 | 15.28 | 15.31 | 15.19 | 15.28 | 15.20 | -0.17% | 116,896 |
| Sep 11, 2025 | 15.16 | 15.31 | 15.16 | 15.31 | 15.23 | 1.06% | 19,282 |
| Sep 10, 2025 | 15.13 | 15.18 | 15.10 | 15.14 | 15.07 | 0.44% | 173,484 |
| Sep 9, 2025 | 15.23 | 15.26 | 15.06 | 15.08 | 15.00 | -0.80% | 57,267 |
| Sep 8, 2025 | 15.22 | 15.22 | 15.07 | 15.20 | 15.12 | 0.12% | 23,162 |
| Sep 5, 2025 | 15.13 | 15.18 | 15.11 | 15.18 | 15.10 | 1.20% | 17,805 |
| Sep 4, 2025 | 14.93 | 15.01 | 14.88 | 15.00 | 14.92 | -0.12% | 34,625 |
| Sep 3, 2025 | 15.06 | 15.06 | 15.01 | 15.02 | 14.94 | -0.21% | 13,313 |
| Sep 2, 2025 | 14.96 | 15.07 | 14.90 | 15.05 | 14.97 | 0.43% | 199,822 |
| Aug 29, 2025 | 14.92 | 15.00 | 14.92 | 14.99 | 14.91 | 0.44% | 22,184 |
| Aug 28, 2025 | 14.91 | 14.93 | 14.83 | 14.92 | 14.84 | -0.03% | 45,121 |
| Aug 27, 2025 | 14.88 | 14.93 | 14.85 | 14.93 | 14.85 | -0.07% | 19,889 |
| Aug 26, 2025 | 14.86 | 14.94 | 14.86 | 14.94 | 14.86 | 0.44% | 16,330 |
| Aug 25, 2025 | 14.87 | 14.90 | 14.85 | 14.87 | 14.79 | 0.22% | 10,077 |
| Aug 22, 2025 | 14.63 | 14.86 | 14.63 | 14.84 | 14.76 | 1.52% | 20,559 |
| Aug 21, 2025 | 14.54 | 14.62 | 14.54 | 14.62 | 14.54 | 0.62% | 8,581 |
| Aug 20, 2025 | 14.54 | 14.55 | 14.48 | 14.53 | 14.45 | 0.75% | 10,579 |
| Aug 19, 2025 | 14.49 | 14.49 | 14.38 | 14.42 | 14.34 | -0.50% | 11,746 |
| Aug 18, 2025 | 14.54 | 14.54 | 14.47 | 14.49 | 14.42 | -0.48% | 8,640 |
| Aug 15, 2025 | 14.59 | 14.59 | 14.53 | 14.56 | 14.49 | 0.14% | 5,467 |
| Aug 14, 2025 | 14.54 | 14.54 | 14.46 | 14.54 | 14.47 | -0.54% | 23,730 |
| Aug 13, 2025 | 14.52 | 14.62 | 14.51 | 14.62 | 14.55 | 1.14% | 9,579 |
| Aug 12, 2025 | 14.45 | 14.49 | 14.41 | 14.45 | 14.38 | 0.43% | 47,249 |
| Aug 11, 2025 | 14.41 | 14.42 | 14.35 | 14.39 | 14.32 | -0.21% | 35,439 |
| Aug 8, 2025 | 14.45 | 14.48 | 14.42 | 14.42 | 14.35 | 0.29% | 25,513 |
| Aug 7, 2025 | 14.42 | 14.42 | 14.31 | 14.38 | 14.31 | 0.33% | 48,962 |
| Aug 6, 2025 | 14.40 | 14.43 | 14.34 | 14.34 | 14.26 | -0.49% | 27,478 |
| Aug 5, 2025 | 14.38 | 14.41 | 14.32 | 14.41 | 14.33 | 0.52% | 28,875 |
| Aug 4, 2025 | 14.21 | 14.34 | 14.21 | 14.33 | 14.26 | 1.47% | 107,048 |
| Aug 1, 2025 | 14.15 | 14.15 | 14.06 | 14.12 | 14.05 | 0.05% | 25,037 |
| Jul 31, 2025 | 14.16 | 14.20 | 14.10 | 14.12 | 14.04 | -0.99% | 29,876 |
| Jul 30, 2025 | 14.53 | 14.53 | 14.19 | 14.26 | 14.19 | -2.34% | 50,602 |
| Jul 29, 2025 | 14.57 | 14.60 | 14.52 | 14.60 | 14.52 | 0.54% | 16,021 |
| Jul 28, 2025 | 14.65 | 14.65 | 14.47 | 14.52 | 14.45 | -1.33% | 17,771 |
| Jul 25, 2025 | 14.65 | 14.72 | 14.62 | 14.72 | 14.64 | 0.22% | 26,023 |
| Jul 24, 2025 | 14.70 | 14.79 | 14.67 | 14.68 | 14.61 | -0.62% | 11,624 |
| Jul 23, 2025 | 14.74 | 14.84 | 14.74 | 14.78 | 14.70 | -0.07% | 24,096 |
| Jul 22, 2025 | 14.58 | 14.82 | 14.58 | 14.79 | 14.71 | 2.12% | 16,762 |
| Jul 21, 2025 | 14.48 | 14.59 | 14.48 | 14.48 | 14.40 | 0.93% | 34,029 |
| Jul 18, 2025 | 14.35 | 14.44 | 14.34 | 14.34 | 14.27 | 0.46% | 11,532 |