Skip to main content
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
18.06
-0.08 (-0.43%)
At close: Mar 6, 2026, 4:00 PM EST
18.06
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.9818.1217.8418.11--0.15%67,736
Mar 5, 202618.3718.3717.9818.1418.14-2.07%51,952
Mar 4, 202618.6618.6618.4118.5218.520.27%38,615
Mar 3, 202618.5118.5118.0418.4718.47-3.36%72,190
Mar 2, 202619.1119.1318.9419.1119.110.36%78,769
Feb 27, 202618.9019.0618.9019.0519.051.17%54,776
Feb 26, 202618.7018.8518.5218.8318.83-0.03%62,679
Feb 25, 202618.9218.9218.6718.8318.830.19%28,862
Feb 24, 202618.5318.8318.5318.8018.800.99%77,404
Feb 23, 202618.4518.6718.4318.6118.610.82%26,737
Feb 20, 202618.3618.4918.2818.4618.460.46%34,166
Feb 19, 202618.2518.3918.2518.3818.380.49%37,782
Feb 18, 202618.2218.3518.2118.2918.290.92%22,944
Feb 17, 202618.1218.1417.8518.1218.12-0.58%39,728
Feb 13, 202618.0118.2717.9918.2318.231.33%40,804
Feb 12, 202618.4818.4817.9717.9917.99-2.12%100,492
Feb 11, 202618.2218.3918.1218.3818.382.14%40,279
Feb 10, 202617.9418.0517.8617.9917.990.55%40,387
Feb 9, 202617.5217.8917.5217.8917.892.37%27,134
Feb 6, 202617.2817.5017.2817.4817.482.26%269,524
Feb 5, 202617.3817.4217.0817.0917.09-3.04%75,496
Feb 4, 202617.7217.7417.4817.6317.63-0.09%45,403
Feb 3, 202617.4217.6517.4217.6417.642.62%26,221
Feb 2, 202617.1417.2817.1117.1917.19-0.12%65,118
Jan 30, 202617.5917.5917.0817.2117.21-4.93%127,456
Jan 29, 202618.4618.4817.8418.1018.10-0.02%100,134
Jan 28, 202618.1018.2017.9318.1118.110.81%62,321
Jan 27, 202617.7817.9617.7617.9617.961.12%33,965
Jan 26, 202617.9718.0017.7517.7617.760.62%115,514
Jan 23, 202617.4917.6617.4917.6517.650.99%30,359
Jan 22, 202617.4617.5917.4017.4817.480.18%43,837
Jan 21, 202617.4417.5317.3517.4517.451.25%231,451
Jan 20, 202617.1317.3017.1317.2317.231.16%47,005
Jan 16, 202617.0317.0716.9617.0317.03-0.88%30,619
Jan 15, 202617.0617.2516.9717.1917.190.52%89,529
Jan 14, 202616.9417.1416.9417.1017.101.67%109,786
Jan 13, 202616.7916.8716.7416.8216.820.63%24,962
Jan 12, 202616.6916.7816.6816.7116.711.03%27,838
Jan 9, 202616.4816.5616.4516.5416.541.44%25,806
Jan 8, 202615.9816.3115.9816.3116.301.34%30,079
Jan 7, 202616.2116.2116.0216.0916.09-1.12%27,247
Jan 6, 202616.1816.3316.1816.2716.271.17%39,206
Jan 5, 202616.0216.1316.0116.0916.091.01%34,407
Jan 2, 202615.7815.9315.7815.9215.921.63%30,395
Dec 31, 202515.7415.7615.6515.6715.67-0.70%22,736
Dec 30, 202515.8315.8415.7715.7815.780.73%19,857
Dec 29, 202515.7315.7315.6315.6715.67-1.88%46,461
Dec 26, 202515.9716.0215.9215.9715.970.60%34,338
Dec 24, 202515.8415.8815.8015.8715.87-0.01%16,411
Dec 23, 202515.8115.8915.7915.8715.870.53%32,092
Dec 22, 202515.7115.8115.7115.7915.791.70%18,664
Dec 19, 202515.5315.6115.5215.5215.520.58%17,950
Dec 18, 202515.5015.5215.4115.4315.43-0.11%78,166
Dec 17, 202515.3615.4815.3615.4515.450.84%15,153
Dec 16, 202515.4315.4315.2815.3215.32-0.90%42,861
Dec 15, 202515.5715.5715.3815.4615.460.17%32,132
Dec 12, 202515.5615.5715.3715.4315.43-0.78%26,619
Dec 11, 202515.2615.6415.2415.5615.441.77%27,465
Dec 10, 202515.1415.3115.0415.2915.181.06%26,060
Dec 9, 202515.1315.2115.1215.1315.02-0.62%38,956
Dec 8, 202515.3515.3615.2215.2215.11-1.10%18,357
Dec 5, 202515.4815.5315.3815.3915.280.20%22,187
Dec 4, 202515.3315.3815.3215.3615.250.03%13,876
Dec 3, 202515.3215.4215.3215.3615.241.04%133,914
Dec 2, 202515.2415.2415.1015.2015.09-0.76%15,007
Dec 1, 202515.3415.3815.3115.3115.200.21%8,235
Nov 28, 202515.1915.3115.1815.2815.170.97%6,949
Nov 26, 202514.9515.1614.9515.1415.031.17%16,570
Nov 25, 202514.8814.9914.8814.9614.850.80%9,215
Nov 24, 202514.7414.8414.7314.8414.730.79%10,328
Nov 21, 202514.5614.7914.5614.7314.621.41%13,610
Nov 20, 202514.8714.8914.5214.5214.42-1.96%14,581
Nov 19, 202514.9314.9314.7514.8114.70-0.48%15,253
Nov 18, 202514.9014.9614.8214.8814.770.28%12,769
Nov 17, 202515.0415.0514.8214.8414.73-1.93%22,218
Nov 14, 202515.0215.1715.0215.1315.02-0.19%32,891
Nov 13, 202515.3115.3215.1515.1615.05-0.80%17,651
Nov 12, 202515.2215.3515.2215.2815.170.68%31,316
Nov 11, 202515.1115.2015.1115.1815.070.40%39,539
Nov 10, 202515.0215.1414.9515.1215.011.69%16,722
Nov 7, 202514.7314.8714.7214.8714.761.43%16,149
Nov 6, 202514.7314.7314.6614.6614.55-0.23%7,589
Nov 5, 202514.6314.7614.6314.6914.591.68%30,083
Nov 4, 202514.4714.5314.4514.4514.35-1.73%16,552
Nov 3, 202514.7714.7714.6014.7114.60-0.64%15,590
Oct 31, 202514.7414.8114.7414.8014.69-0.47%17,321
Oct 30, 202514.9314.9314.8314.8714.76-1.01%27,503
Oct 29, 202515.1915.1915.0115.0214.91-0.68%80,816
Oct 28, 202515.0815.1715.0615.1315.02-0.48%15,913
Oct 27, 202515.3315.3315.1315.2015.09-1.05%25,437
Oct 24, 202515.3515.3915.3415.3615.250.38%8,699
Oct 23, 202515.3115.3415.2615.3015.191.04%15,296
Oct 22, 202515.0315.1615.0115.1515.040.63%19,323
Oct 21, 202515.1915.2015.0015.0514.94-2.37%16,221
Oct 20, 202515.3415.4215.3315.4215.300.98%46,015
Oct 17, 202515.2715.3115.1615.2715.16-0.57%160,314
Oct 16, 202515.3415.4315.3215.3515.240.25%34,556
Oct 15, 202515.2615.3715.2315.3215.211.39%24,292
Oct 14, 202515.0215.1614.9815.1115.00-0.95%74,878
Oct 13, 202515.2315.3115.1915.2515.142.01%83,756