First Trust Indxx Glbl Natrl Res Inc ETF (FTRI)
13.12
+0.13
(+0.99%)
USD |
NASDAQ |
Nov 21, 16:00
13.12
0.00 (0.00%)
After-Hours: 20:00
FTRI Price: 13.12 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 20, 2024 | 12.96 | 12.99 | 12.91 | 12.99 | 67145.00 |
Nov 19, 2024 | 12.97 | 12.98 | 12.89 | 12.98 | 56315.00 |
Nov 18, 2024 | 12.84 | 12.93 | 12.83 | 12.93 | 51994.00 |
Nov 15, 2024 | 12.76 | 12.83 | 12.67 | 12.72 | 48337.00 |
Nov 14, 2024 | 12.66 | 12.78 | 12.66 | 12.72 | 29392.00 |
Nov 13, 2024 | 12.70 | 12.72 | 12.63 | 12.65 | 35319.00 |
Nov 12, 2024 | 12.85 | 12.85 | 12.66 | 12.70 | 30743.00 |
Nov 11, 2024 | 13.03 | 13.04 | 12.94 | 12.95 | 57636.00 |
Nov 08, 2024 | 13.22 | 13.22 | 13.06 | 13.13 | 41310.00 |
Nov 07, 2024 | 13.30 | 13.37 | 13.26 | 13.36 | 33776.00 |
Nov 06, 2024 | 13.15 | 13.18 | 13.04 | 13.16 | 23385.00 |
Nov 05, 2024 | 13.22 | 13.28 | 13.21 | 13.28 | 23297.00 |
Nov 04, 2024 | 13.18 | 13.28 | 13.14 | 13.17 | 30843.00 |
Nov 01, 2024 | 13.15 | 13.20 | 13.04 | 13.04 | 19618.00 |
Oct 31, 2024 | 13.12 | 13.13 | 13.03 | 13.05 | 44629.00 |
Oct 30, 2024 | 13.18 | 13.26 | 13.15 | 13.17 | 32186.00 |
Oct 29, 2024 | 13.21 | 13.25 | 13.15 | 13.17 | 21479.00 |
Oct 28, 2024 | 13.20 | 13.28 | 13.20 | 13.27 | 35520.00 |
Oct 25, 2024 | 13.38 | 13.42 | 13.29 | 13.32 | 33311.00 |
Oct 24, 2024 | 13.42 | 13.42 | 13.26 | 13.37 | 27857.00 |
Oct 23, 2024 | 13.37 | 13.42 | 13.32 | 13.38 | 53290.00 |
Oct 22, 2024 | 13.48 | 13.56 | 13.42 | 13.48 | 24417.00 |
Oct 21, 2024 | 13.53 | 13.56 | 13.41 | 13.44 | 13473.00 |
Oct 18, 2024 | 13.48 | 13.52 | 13.42 | 13.50 | 26263.00 |
Oct 17, 2024 | 13.46 | 13.46 | 13.40 | 13.42 | 20824.00 |
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
12.90
Average
13.10
Median