Skip to main content
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
15.39
+0.03 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4815.5315.3815.3915.390.20%22,187
Dec 4, 202515.3315.3815.3215.3615.360.03%13,876
Dec 3, 202515.3215.4215.3215.3615.361.04%133,913
Dec 2, 202515.2415.2415.1015.2015.20-0.76%15,007
Dec 1, 202515.3415.3815.3115.3115.310.21%8,235
Nov 28, 202515.1915.3115.1815.2815.280.97%6,949
Nov 26, 202514.9515.1614.9515.1415.141.17%16,570
Nov 25, 202514.8814.9914.8814.9614.960.80%9,215
Nov 24, 202514.7414.8414.7314.8414.840.79%10,328
Nov 21, 202514.5614.7914.5614.7314.721.41%13,610
Nov 20, 202514.8714.8914.5214.5214.52-1.96%14,581
Nov 19, 202514.9314.9314.7514.8114.81-0.48%15,253
Nov 18, 202514.9014.9614.8214.8814.880.28%12,769
Nov 17, 202515.0415.0514.8214.8414.84-1.93%22,218
Nov 14, 202515.0215.1715.0215.1315.13-0.19%32,891
Nov 13, 202515.3115.3215.1515.1615.16-0.80%17,651
Nov 12, 202515.2215.3515.2215.2815.280.68%31,316
Nov 11, 202515.1115.2015.1115.1815.180.40%39,539
Nov 10, 202515.0215.1414.9515.1215.121.69%16,722
Nov 7, 202514.7314.8714.7214.8714.871.43%16,149
Nov 6, 202514.7314.7314.6614.6614.66-0.23%7,589
Nov 5, 202514.6314.7614.6314.6914.691.68%30,083
Nov 4, 202514.4714.5314.4514.4514.45-1.73%16,552
Nov 3, 202514.7714.7714.6014.7114.71-0.64%15,590
Oct 31, 202514.7414.8114.7414.8014.80-0.47%17,321
Oct 30, 202514.9314.9314.8314.8714.87-1.01%27,503
Oct 29, 202515.1915.1915.0115.0215.02-0.68%80,816
Oct 28, 202515.0815.1715.0615.1315.13-0.48%15,913
Oct 27, 202515.3315.3315.1315.2015.20-1.05%25,437
Oct 24, 202515.3515.3915.3415.3615.360.38%8,699
Oct 23, 202515.3115.3415.2615.3015.301.04%15,296
Oct 22, 202515.0315.1615.0115.1515.150.63%19,323
Oct 21, 202515.1915.2015.0015.0515.05-2.37%16,221
Oct 20, 202515.3415.4215.3315.4215.420.98%46,015
Oct 17, 202515.2715.3115.1615.2715.27-0.57%160,314
Oct 16, 202515.3415.4315.3215.3515.350.25%34,556
Oct 15, 202515.2615.3715.2315.3215.321.39%24,292
Oct 14, 202515.0215.1614.9815.1115.11-0.95%74,878
Oct 13, 202515.2315.3115.1915.2515.252.01%83,756
Oct 10, 202515.1915.2014.9414.9514.95-2.29%56,991
Oct 9, 202515.5615.5815.2415.3015.30-0.78%80,301
Oct 8, 202515.4415.4515.3615.4215.420.78%41,268
Oct 7, 202515.3615.3815.2815.3015.30-0.22%61,040
Oct 6, 202515.2415.3615.2115.3315.330.82%42,576
Oct 3, 202515.1215.2515.1215.2115.210.67%25,120
Oct 2, 202515.0415.1215.0015.1115.110.55%31,704
Oct 1, 202515.1915.2115.0315.0315.03-1.12%34,662
Sep 30, 202515.0615.2015.0615.2015.190.86%50,754
Sep 29, 202515.0815.1115.0415.0715.071.01%21,476
Sep 26, 202514.7714.9414.7714.9214.920.98%38,934
Sep 25, 202514.9314.9514.7714.7714.77-1.57%19,950
Sep 24, 202515.1015.1615.0015.0114.93-1.52%69,014
Sep 23, 202515.2515.3315.2415.2415.160.15%48,864
Sep 22, 202515.2215.2315.1615.2115.140.11%19,563
Sep 19, 202515.1315.2315.1315.2015.120.78%80,668
Sep 18, 202515.0615.1014.9715.0815.00-0.36%63,330
Sep 17, 202515.2115.3215.1115.1415.06-0.33%83,483
Sep 16, 202515.2115.2115.1115.1915.11-0.07%23,879
Sep 15, 202515.2415.2415.1715.2015.12-0.55%71,028
Sep 12, 202515.2815.3115.1915.2815.20-0.17%116,896
Sep 11, 202515.1615.3115.1615.3115.231.06%19,282
Sep 10, 202515.1315.1815.1015.1415.070.44%173,484
Sep 9, 202515.2315.2615.0615.0815.00-0.80%57,267
Sep 8, 202515.2215.2215.0715.2015.120.12%23,162
Sep 5, 202515.1315.1815.1115.1815.101.20%17,805
Sep 4, 202514.9315.0114.8815.0014.92-0.12%34,625
Sep 3, 202515.0615.0615.0115.0214.94-0.21%13,313
Sep 2, 202514.9615.0714.9015.0514.970.43%199,822
Aug 29, 202514.9215.0014.9214.9914.910.44%22,184
Aug 28, 202514.9114.9314.8314.9214.85-0.03%45,121
Aug 27, 202514.8814.9314.8514.9314.85-0.07%19,889
Aug 26, 202514.8614.9414.8614.9414.860.44%16,330
Aug 25, 202514.8714.9014.8514.8714.800.22%10,077
Aug 22, 202514.6314.8614.6314.8414.761.52%20,559
Aug 21, 202514.5414.6214.5414.6214.540.62%8,581
Aug 20, 202514.5414.5514.4814.5314.450.75%10,579
Aug 19, 202514.4914.4914.3814.4214.34-0.50%11,746
Aug 18, 202514.5414.5414.4714.4914.42-0.48%8,640
Aug 15, 202514.5914.5914.5314.5614.490.14%5,467
Aug 14, 202514.5414.5414.4614.5414.47-0.54%23,730
Aug 13, 202514.5214.6214.5114.6214.551.14%9,579
Aug 12, 202514.4514.4914.4114.4514.380.43%47,249
Aug 11, 202514.4114.4214.3514.3914.32-0.21%35,439
Aug 8, 202514.4514.4814.4214.4214.350.29%25,513
Aug 7, 202514.4214.4214.3114.3814.310.33%48,962
Aug 6, 202514.4014.4314.3414.3414.26-0.49%27,478
Aug 5, 202514.3814.4114.3214.4114.330.52%28,875
Aug 4, 202514.2114.3414.2114.3314.261.47%107,048
Aug 1, 202514.1514.1514.0614.1214.050.05%25,037
Jul 31, 202514.1614.2014.1014.1214.05-0.99%29,876
Jul 30, 202514.5314.5314.1914.2614.19-2.34%50,602
Jul 29, 202514.5714.6014.5214.6014.520.54%16,021
Jul 28, 202514.6514.6514.4714.5214.45-1.33%17,771
Jul 25, 202514.6514.7214.6214.7214.640.22%26,023
Jul 24, 202514.7014.7914.6714.6814.61-0.62%11,624
Jul 23, 202514.7414.8414.7414.7814.70-0.07%24,096
Jul 22, 202514.5814.8214.5814.7914.712.12%16,762
Jul 21, 202514.4814.5914.4814.4814.400.93%34,029
Jul 18, 202514.3514.4414.3414.3414.270.46%11,532
Jul 17, 202514.2414.2814.1914.2814.21-0.15%29,481