First Trust Indxx Glbl Natrl Res Inc ETF (FTRI)
13.38
+0.03
(+0.19%)
USD |
NASDAQ |
Apr 23, 16:00
13.38
0.00 (0.00%)
After-Hours: 20:00
FTRI Price: 13.38 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 13.38 | 13.40 | 13.21 | 13.35 | 59413.00 |
Apr 19, 2024 | 13.35 | 13.46 | 13.35 | 13.46 | 58086.00 |
Apr 18, 2024 | 13.30 | 13.37 | 13.27 | 13.30 | 50752.00 |
Apr 17, 2024 | 13.26 | 13.38 | 13.18 | 13.24 | 87400.00 |
Apr 16, 2024 | 13.20 | 13.27 | 13.12 | 13.23 | 101319.0 |
Apr 15, 2024 | 13.45 | 13.49 | 13.28 | 13.32 | 50970.00 |
Apr 12, 2024 | 13.59 | 13.65 | 13.33 | 13.37 | 39304.00 |
Apr 11, 2024 | 13.58 | 13.65 | 13.49 | 13.62 | 50435.00 |
Apr 10, 2024 | 13.53 | 13.62 | 13.48 | 13.57 | 166579.0 |
Apr 09, 2024 | 13.60 | 13.70 | 13.58 | 13.67 | 30814.00 |
Apr 08, 2024 | 13.57 | 13.66 | 13.53 | 13.55 | 44383.00 |
Apr 05, 2024 | 13.43 | 13.59 | 13.41 | 13.55 | 73818.00 |
Apr 04, 2024 | 13.59 | 13.69 | 13.50 | 13.51 | 57260.00 |
Apr 03, 2024 | 13.38 | 13.55 | 13.38 | 13.54 | 52726.00 |
Apr 02, 2024 | 13.30 | 13.46 | 13.30 | 13.40 | 76826.00 |
Apr 01, 2024 | 13.29 | 13.34 | 13.27 | 13.30 | 38707.00 |
Mar 28, 2024 | 13.23 | 13.30 | 13.19 | 13.27 | 225431.0 |
Mar 27, 2024 | 13.01 | 13.14 | 12.95 | 13.14 | 47920.00 |
Mar 26, 2024 | 13.06 | 13.06 | 12.90 | 12.90 | 38551.00 |
Mar 25, 2024 | 12.96 | 13.05 | 12.96 | 12.96 | 55453.00 |
Mar 22, 2024 | 12.87 | 12.97 | 12.86 | 12.87 | 38465.00 |
Mar 21, 2024 | 13.12 | 13.12 | 13.01 | 13.02 | 80189.00 |
Mar 20, 2024 | 12.88 | 13.08 | 12.84 | 13.05 | 116794.0 |
Mar 19, 2024 | 12.82 | 12.89 | 12.80 | 12.85 | 35367.00 |
Mar 18, 2024 | 12.85 | 12.85 | 12.78 | 12.81 | 90396.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.267
Minimum
Mar 23 2020
17.11
Maximum
Apr 18 2022
12.71
Average
12.82
Median
Nov 05 2021