First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
14.49
-0.13 (-0.88%)
Aug 14, 2025, 1:06 PM - Market open
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.54 | 14.54 | 14.46 | 14.46 | - | -1.09% | 19,316 |
| Aug 13, 2025 | 14.52 | 14.62 | 14.51 | 14.62 | 14.62 | 1.14% | 9,579 |
| Aug 12, 2025 | 14.45 | 14.49 | 14.41 | 14.45 | 14.45 | 0.43% | 47,249 |
| Aug 11, 2025 | 14.41 | 14.42 | 14.35 | 14.39 | 14.39 | -0.21% | 35,439 |
| Aug 8, 2025 | 14.45 | 14.48 | 14.42 | 14.42 | 14.42 | 0.29% | 25,513 |
| Aug 7, 2025 | 14.42 | 14.42 | 14.31 | 14.38 | 14.38 | 0.33% | 48,962 |
| Aug 6, 2025 | 14.40 | 14.43 | 14.34 | 14.34 | 14.34 | -0.49% | 27,478 |
| Aug 5, 2025 | 14.38 | 14.41 | 14.32 | 14.41 | 14.41 | 0.52% | 28,875 |
| Aug 4, 2025 | 14.21 | 14.34 | 14.21 | 14.33 | 14.33 | 1.47% | 107,048 |
| Aug 1, 2025 | 14.15 | 14.15 | 14.06 | 14.12 | 14.12 | 0.05% | 25,037 |
| Jul 31, 2025 | 14.16 | 14.20 | 14.10 | 14.12 | 14.12 | -0.99% | 29,876 |
| Jul 30, 2025 | 14.53 | 14.53 | 14.19 | 14.26 | 14.26 | -2.34% | 50,602 |
| Jul 29, 2025 | 14.57 | 14.60 | 14.52 | 14.60 | 14.60 | 0.54% | 16,021 |
| Jul 28, 2025 | 14.65 | 14.65 | 14.47 | 14.52 | 14.52 | -1.33% | 17,771 |
| Jul 25, 2025 | 14.65 | 14.72 | 14.62 | 14.72 | 14.72 | 0.22% | 26,023 |
| Jul 24, 2025 | 14.70 | 14.79 | 14.67 | 14.68 | 14.68 | -0.62% | 11,624 |
| Jul 23, 2025 | 14.74 | 14.84 | 14.74 | 14.78 | 14.78 | -0.07% | 24,096 |
| Jul 22, 2025 | 14.58 | 14.82 | 14.58 | 14.79 | 14.79 | 2.12% | 16,762 |
| Jul 21, 2025 | 14.48 | 14.59 | 14.48 | 14.48 | 14.48 | 0.93% | 34,029 |
| Jul 18, 2025 | 14.35 | 14.44 | 14.34 | 14.34 | 14.34 | 0.46% | 11,532 |
| Jul 17, 2025 | 14.24 | 14.28 | 14.19 | 14.28 | 14.28 | -0.15% | 29,481 |
| Jul 16, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 0.01% | 15,351 |
| Jul 15, 2025 | 14.48 | 14.48 | 14.28 | 14.30 | 14.30 | -1.32% | 34,628 |
| Jul 14, 2025 | 14.57 | 14.57 | 14.48 | 14.49 | 14.49 | -0.19% | 12,112 |
| Jul 11, 2025 | 14.49 | 14.55 | 14.44 | 14.52 | 14.52 | -0.08% | 14,664 |
| Jul 10, 2025 | 14.55 | 14.58 | 14.49 | 14.53 | 14.53 | - | 13,192 |
| Jul 9, 2025 | 14.54 | 14.55 | 14.45 | 14.53 | 14.53 | 0.28% | 13,321 |
| Jul 8, 2025 | 14.48 | 14.58 | 14.40 | 14.49 | 14.49 | 0.28% | 62,643 |
| Jul 7, 2025 | 14.45 | 14.50 | 14.42 | 14.45 | 14.45 | -0.69% | 18,789 |
| Jul 3, 2025 | 14.60 | 14.60 | 14.53 | 14.55 | 14.55 | -0.14% | 16,858 |
| Jul 2, 2025 | 14.41 | 14.57 | 14.41 | 14.57 | 14.57 | 1.11% | 19,464 |
| Jul 1, 2025 | 14.29 | 14.44 | 14.27 | 14.41 | 14.41 | 1.26% | 29,054 |
| Jun 30, 2025 | 14.18 | 14.24 | 14.11 | 14.23 | 14.23 | 0.49% | 37,983 |
| Jun 27, 2025 | 14.27 | 14.27 | 14.13 | 14.16 | 14.16 | -1.10% | 331,230 |
| Jun 26, 2025 | 14.26 | 14.35 | 14.26 | 14.32 | 14.32 | 0.62% | 17,951 |
| Jun 25, 2025 | 14.31 | 14.31 | 14.22 | 14.23 | 14.08 | -0.84% | 35,035 |
| Jun 24, 2025 | 14.37 | 14.39 | 14.31 | 14.35 | 14.20 | -0.49% | 28,538 |
| Jun 23, 2025 | 14.39 | 14.46 | 14.38 | 14.42 | 14.27 | 0.63% | 107,901 |
| Jun 20, 2025 | 14.44 | 14.44 | 14.33 | 14.33 | 14.18 | -0.97% | 42,480 |
| Jun 18, 2025 | 14.58 | 14.59 | 14.45 | 14.47 | 14.32 | -0.28% | 146,098 |
| Jun 17, 2025 | 14.59 | 14.59 | 14.51 | 14.51 | 14.36 | -0.27% | 42,847 |
| Jun 16, 2025 | 14.62 | 14.65 | 14.52 | 14.55 | 14.40 | 0.14% | 235,799 |
| Jun 13, 2025 | 14.45 | 14.53 | 14.44 | 14.53 | 14.38 | 1.54% | 14,356 |
| Jun 12, 2025 | 14.18 | 14.31 | 14.15 | 14.31 | 14.16 | 1.10% | 17,876 |
| Jun 11, 2025 | 14.10 | 14.17 | 14.05 | 14.15 | 14.01 | 0.58% | 92,289 |
| Jun 10, 2025 | 14.09 | 14.10 | 14.04 | 14.07 | 13.93 | 0.34% | 13,101 |
| Jun 9, 2025 | 13.97 | 14.09 | 13.96 | 14.03 | 13.88 | 0.62% | 22,886 |
| Jun 6, 2025 | 14.03 | 14.03 | 13.94 | 13.94 | 13.80 | -0.21% | 31,082 |
| Jun 5, 2025 | 14.05 | 14.11 | 13.96 | 13.97 | 13.82 | - | 26,465 |
| Jun 4, 2025 | 14.00 | 14.05 | 13.97 | 13.97 | 13.82 | - | 22,475 |