Skip to main content
First Trust Indxx Global Natural Resources Income ETF (FTRI)
NASDAQ: FTRI · Real-Time Price · USD
17.47
-0.17 (-0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
17.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FTRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5817.6017.4217.47--0.96%18,518
Apr 27, 202617.7217.7217.6117.6417.64-0.48%20,893
Apr 24, 202617.8217.8217.6417.7317.73-0.38%160,156
Apr 23, 202617.8217.9117.7417.7917.79-1.36%65,078
Apr 22, 202618.1318.1518.0118.0418.040.66%24,549
Apr 21, 202618.2118.2317.9217.9217.92-1.73%71,584
Apr 20, 202618.1718.2718.1018.2418.230.27%80,856
Apr 17, 202618.1818.2118.0618.1918.19-0.03%86,944
Apr 16, 202618.1318.2418.0718.1918.190.33%17,782
Apr 15, 202618.2518.2518.0718.1318.13-1.09%33,736
Apr 14, 202618.2918.4418.2818.3318.33-0.03%23,305
Apr 13, 202618.3018.4118.2718.3418.340.08%22,703
Apr 10, 202618.2818.3518.2818.3218.320.38%14,804
Apr 9, 202618.2818.3918.2218.2518.250.01%11,886
Apr 8, 202618.2518.2517.9818.2518.251.05%41,820
Apr 7, 202618.0118.0617.9518.0618.060.36%19,227
Apr 6, 202618.0218.0717.9618.0018.00-0.34%16,447
Apr 2, 202617.8018.0617.8018.0618.060.40%15,316
Apr 1, 202617.9218.0117.8517.9917.980.76%30,013
Mar 31, 202617.6617.8517.6517.8517.851.91%29,419
Mar 30, 202617.6717.7217.4517.5217.520.26%59,196
Mar 27, 202617.3117.5417.3117.4717.471.11%15,476
Mar 26, 202617.3017.5117.2717.2817.28-1.57%22,222
Mar 25, 202617.5017.5917.4417.5617.491.35%30,975
Mar 24, 202617.0117.4217.0117.3217.261.29%31,677
Mar 23, 202616.9917.2316.8917.1017.041.52%29,133
Mar 20, 202617.2317.2316.7916.8416.78-2.42%17,103
Mar 19, 202617.2317.3417.0717.2617.20-1.70%44,294
Mar 18, 202617.8817.8817.5517.5617.49-2.68%44,107
Mar 17, 202618.0518.1718.0418.0417.980.55%46,975
Mar 16, 202617.9918.0517.8517.9517.88-0.19%26,517
Mar 13, 202618.3618.3717.9517.9817.91-1.83%63,761
Mar 12, 202618.3318.4718.3218.3218.250.52%26,101
Mar 11, 202618.0518.2217.9818.2218.150.55%71,894
Mar 10, 202618.2118.3018.1118.1218.050.09%47,970
Mar 9, 202617.9018.1617.7018.1118.040.25%70,640
Mar 6, 202617.9818.1517.8418.0617.99-0.42%95,966
Mar 5, 202618.3718.3717.9818.1418.07-2.07%51,952
Mar 4, 202618.6618.6618.4118.5218.450.27%38,615
Mar 3, 202618.5118.5118.0418.4718.40-3.36%72,190
Mar 2, 202619.1119.1318.9419.1119.040.36%78,769
Feb 27, 202618.9019.0618.9019.0518.971.17%54,776
Feb 26, 202618.7018.8518.5218.8318.75-0.03%62,679
Feb 25, 202618.9218.9218.6718.8318.760.19%28,862
Feb 24, 202618.5318.8318.5318.8018.720.99%77,404
Feb 23, 202618.4518.6718.4318.6118.540.82%26,737
Feb 20, 202618.3618.4918.2818.4618.390.46%34,166
Feb 19, 202618.2518.3918.2518.3818.310.49%37,782
Feb 18, 202618.2218.3518.2118.2918.220.92%22,944
Feb 17, 202618.1218.1417.8518.1218.05-0.58%39,728
Feb 13, 202618.0118.2717.9918.2318.161.33%40,804
Feb 12, 202618.4818.4817.9717.9917.92-2.12%100,492
Feb 11, 202618.2218.3918.1218.3818.312.14%40,279
Feb 10, 202617.9418.0517.8617.9917.920.55%40,387
Feb 9, 202617.5217.8917.5217.8917.822.37%27,134
Feb 6, 202617.2817.5017.2817.4817.412.26%269,524
Feb 5, 202617.3817.4217.0817.0917.03-3.04%75,496
Feb 4, 202617.7217.7417.4817.6317.56-0.09%45,403
Feb 3, 202617.4217.6517.4217.6417.572.62%26,221
Feb 2, 202617.1417.2817.1117.1917.13-0.12%65,118
Jan 30, 202617.5917.5917.0817.2117.14-4.93%127,456
Jan 29, 202618.4618.4817.8418.1018.03-0.02%100,134
Jan 28, 202618.1018.2017.9318.1118.040.81%62,321
Jan 27, 202617.7817.9617.7617.9617.891.12%33,965
Jan 26, 202617.9718.0017.7517.7617.690.62%115,514
Jan 23, 202617.4917.6617.4917.6517.580.99%30,359
Jan 22, 202617.4617.5917.4017.4817.410.18%43,837
Jan 21, 202617.4417.5317.3517.4517.381.25%231,451
Jan 20, 202617.1317.3017.1317.2317.171.16%47,005
Jan 16, 202617.0317.0716.9617.0316.97-0.88%30,619
Jan 15, 202617.0617.2516.9717.1917.120.52%89,529
Jan 14, 202616.9417.1416.9417.1017.031.67%109,786
Jan 13, 202616.7916.8716.7416.8216.750.63%24,962
Jan 12, 202616.6916.7816.6816.7116.651.03%27,838
Jan 9, 202616.4816.5616.4516.5416.481.44%25,806
Jan 8, 202615.9816.3115.9816.3116.241.34%30,079
Jan 7, 202616.2116.2116.0216.0916.03-1.12%27,247
Jan 6, 202616.1816.3316.1816.2716.211.17%39,206
Jan 5, 202616.0216.1316.0116.0916.021.01%34,407
Jan 2, 202615.7815.9315.7815.9215.861.63%30,395
Dec 31, 202515.7415.7615.6515.6715.61-0.70%22,736
Dec 30, 202515.8315.8415.7715.7815.720.73%19,857
Dec 29, 202515.7315.7315.6315.6715.61-1.88%46,461
Dec 26, 202515.9716.0215.9215.9715.900.60%34,338
Dec 24, 202515.8415.8815.8015.8715.81-0.01%16,411
Dec 23, 202515.8115.8915.7915.8715.810.53%32,092
Dec 22, 202515.7115.8115.7115.7915.731.70%18,664
Dec 19, 202515.5315.6115.5215.5215.460.58%17,950
Dec 18, 202515.5015.5215.4115.4315.37-0.11%78,166
Dec 17, 202515.3615.4815.3615.4515.390.84%15,153
Dec 16, 202515.4315.4315.2815.3215.26-0.90%42,861
Dec 15, 202515.5715.5715.3815.4615.400.17%32,132
Dec 12, 202515.5615.5715.3715.4315.37-0.78%26,619
Dec 11, 202515.2615.6415.2415.5615.391.77%27,465
Dec 10, 202515.1415.3115.0415.2915.121.06%26,060
Dec 9, 202515.1315.2115.1215.1314.96-0.62%38,956
Dec 8, 202515.3515.3615.2215.2215.05-1.10%18,357
Dec 5, 202515.4815.5315.3815.3915.220.20%22,187
Dec 4, 202515.3315.3815.3215.3615.190.03%13,876
Dec 3, 202515.3215.4215.3215.3615.191.04%133,914