First Trust Indxx Glbl Natrl Res Inc ETF (FTRI)
13.17
+0.12
(+0.96%)
USD |
NASDAQ |
Nov 04, 16:00
FTRI Price: 13.17 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 13.18 | 13.28 | 13.14 | 13.17 | 30843.00 |
Nov 01, 2024 | 13.15 | 13.20 | 13.04 | 13.04 | 19615.00 |
Oct 31, 2024 | 13.12 | 13.13 | 13.03 | 13.05 | 44627.00 |
Oct 30, 2024 | 13.18 | 13.26 | 13.15 | 13.17 | 32181.00 |
Oct 29, 2024 | 13.21 | 13.25 | 13.15 | 13.17 | 21476.00 |
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 | 53289.00 |
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 |
Oct 16, 2024 | 13.44 | 13.54 | 13.44 | 13.46 | 65810.00 |
Oct 15, 2024 | 13.47 | 13.51 | 13.39 | 13.40 | 36066.00 |
Oct 14, 2024 | 13.56 | 13.61 | 13.53 | 13.61 | 66756.00 |
Oct 11, 2024 | 13.59 | 13.70 | 13.59 | 13.68 | 31860.00 |
Oct 10, 2024 | 13.44 | 13.59 | 13.44 | 13.59 | 14758.00 |
Oct 09, 2024 | 13.38 | 13.45 | 13.35 | 13.45 | 29254.00 |
Oct 08, 2024 | 13.56 | 13.56 | 13.41 | 13.50 | 42129.00 |
Oct 07, 2024 | 13.66 | 13.71 | 13.64 | 13.68 | 29729.00 |
Oct 04, 2024 | 13.74 | 13.76 | 13.70 | 13.73 | 16011.00 |
Oct 03, 2024 | 13.63 | 13.68 | 13.56 | 13.65 | 26433.00 |
Oct 02, 2024 | 13.76 | 13.85 | 13.70 | 13.73 | 30748.00 |
Oct 01, 2024 | 13.51 | 13.69 | 13.49 | 13.66 | 157881.0 |
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
12.89
Average
13.09
Median