First Trust Indxx Glbl Natrl Res Inc ETF (FTRI)
13.30
+0.14
(+1.06%)
USD |
NASDAQ |
Jul 26, 16:00
13.30
0.00 (0.00%)
After-Hours: 20:00
FTRI Price: 13.30 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 12.93 | 13.21 | 12.83 | 13.16 | 123680.0 |
| Jul 24, 2024 | 13.17 | 13.32 | 13.10 | 13.13 | 83554.00 |
| Jul 23, 2024 | 13.17 | 13.26 | 13.16 | 13.20 | 72756.00 |
| Jul 22, 2024 | 13.24 | 13.32 | 13.18 | 13.31 | 108541.0 |
| Jul 19, 2024 | 13.32 | 13.32 | 13.22 | 13.27 | 34235.00 |
| Jul 18, 2024 | 13.52 | 13.54 | 13.32 | 13.34 | 74593.00 |
| Jul 17, 2024 | 13.54 | 13.65 | 13.47 | 13.55 | 96673.00 |
| Jul 16, 2024 | 13.44 | 13.62 | 13.41 | 13.62 | 54357.00 |
| Jul 15, 2024 | 13.46 | 13.54 | 13.39 | 13.47 | 25773.00 |
| Jul 12, 2024 | 13.53 | 13.60 | 13.48 | 13.50 | 440402.0 |
| Jul 11, 2024 | 13.25 | 13.48 | 13.25 | 13.48 | 28634.00 |
| Jul 10, 2024 | 13.10 | 13.21 | 13.10 | 13.20 | 36220.00 |
| Jul 09, 2024 | 13.11 | 13.19 | 13.10 | 13.10 | 459997.0 |
| Jul 08, 2024 | 13.16 | 13.20 | 13.08 | 13.15 | 45260.00 |
| Jul 05, 2024 | 13.18 | 13.19 | 13.10 | 13.17 | 26452.00 |
| Jul 03, 2024 | 13.05 | 13.19 | 13.05 | 13.12 | 30375.00 |
| Jul 02, 2024 | 12.96 | 13.01 | 12.91 | 12.97 | 87590.00 |
| Jul 01, 2024 | 13.05 | 13.11 | 12.91 | 12.93 | 88631.00 |
| Jun 28, 2024 | 13.16 | 13.16 | 12.94 | 12.97 | 93843.00 |
| Jun 27, 2024 | 13.03 | 13.03 | 12.95 | 12.99 | 89216.00 |
| Jun 26, 2024 | 13.05 | 13.16 | 13.00 | 13.15 | 76092.00 |
| Jun 25, 2024 | 13.22 | 13.23 | 13.14 | 13.17 | 65416.00 |
| Jun 24, 2024 | 13.09 | 13.37 | 13.09 | 13.36 | 28743.00 |
| Jun 21, 2024 | 13.04 | 13.11 | 13.02 | 13.07 | 49647.00 |
| Jun 20, 2024 | 13.12 | 13.23 | 13.12 | 13.20 | 95872.00 |
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
12.78
Average
12.97
Median