First Trust Indxx Global Natural Resources Income ETF

FTRI
🏛️ usa →
14.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.38 13.38 13.02 13.02 0.1M
2023-12-28 13.11 13.21 13.08 13.13 0.4M
2023-12-27 13.26 13.28 13.16 13.21 0.2M
2023-12-26 12.98 13.16 12.98 13.14 0.1M
2023-12-22 12.92 13.07 12.92 12.97 0.1M
2023-12-21 13.05 13.16 13.05 13.16 0.1M
2023-12-20 13.15 13.20 12.96 12.96 0.2M
2023-12-19 12.99 13.24 12.99 13.23 0.1M
2023-12-18 13.05 13.05 12.97 12.98 0.1M
2023-12-15 12.99 13.04 12.93 12.95 0.0M
2023-12-14 12.85 13.11 12.85 13.04 0.1M
2023-12-13 12.37 12.76 12.37 12.76 0.1M
2023-12-12 12.45 12.45 12.39 12.41 0.2M
2023-12-11 12.58 12.60 12.53 12.57 0.1M
2023-12-08 12.45 12.64 12.45 12.57 0.1M
2023-12-07 12.47 12.57 12.46 12.53 0.1M
2023-12-06 12.64 12.64 12.43 12.45 0.1M
2023-12-05 12.65 12.65 12.50 12.52 0.1M
2023-12-04 12.67 12.77 12.65 12.67 0.1M
2023-12-01 12.72 12.90 12.68 12.88 0.1M
2023-11-30 12.69 12.72 12.63 12.67 0.0M
2023-11-29 12.78 12.79 12.69 12.71 0.1M
2023-11-28 12.75 12.83 12.65 12.83 0.4M
2023-11-27 12.69 12.69 12.62 12.66 0.1M
2023-11-24 12.57 12.78 12.57 12.69 0.0M
2023-11-22 12.69 12.69 12.55 12.64 0.1M
2023-11-21 12.67 12.73 12.64 12.68 0.1M
2023-11-20 12.78 12.78 12.64 12.70 0.0M
2023-11-17 12.57 12.69 12.56 12.64 0.1M
2023-11-16 12.58 12.68 12.49 12.55 0.2M
2023-11-15 12.64 12.78 12.64 12.70 0.1M
2023-11-14 12.40 12.67 12.40 12.64 0.1M
2023-11-13 12.13 12.32 12.13 12.29 0.1M
2023-11-10 12.18 12.23 12.13 12.20 0.1M
2023-11-09 12.21 12.37 12.19 12.21 0.1M
2023-11-08 12.34 12.34 12.16 12.19 0.1M
2023-11-07 12.37 12.37 12.28 12.32 0.0M
2023-11-06 12.62 12.62 12.48 12.51 0.0M
2023-11-03 12.64 12.72 12.61 12.66 0.1M
2023-11-02 12.43 12.53 12.40 12.52 0.0M
2023-11-01 12.23 12.34 12.23 12.30 0.0M
2023-10-31 12.35 12.35 12.18 12.22 0.1M
2023-10-30 12.33 12.45 12.30 12.33 0.0M
2023-10-27 12.63 12.63 12.27 12.32 0.1M
2023-10-26 12.25 12.38 12.25 12.34 0.1M
2023-10-25 12.40 12.41 12.33 12.34 0.1M
2023-10-24 12.43 12.47 12.36 12.39 0.1M
2023-10-23 12.49 12.55 12.35 12.42 0.0M
2023-10-20 12.84 12.84 12.67 12.67 0.1M
2023-10-19 12.78 12.93 12.78 12.85 0.0M
2023-10-18 13.04 13.04 12.86 12.91 0.1M
2023-10-17 12.88 13.02 12.85 13.00 0.0M
2023-10-16 12.80 12.89 12.72 12.89 0.1M
2023-10-13 12.76 12.76 12.65 12.70 0.1M
2023-10-12 12.64 12.66 12.49 12.55 0.1M
2023-10-11 12.66 12.70 12.57 12.66 0.1M
2023-10-10 12.50 12.69 12.50 12.67 0.2M
2023-10-09 12.33 12.52 12.33 12.52 0.3M
2023-10-06 12.04 12.24 11.94 12.19 0.1M
2023-10-05 11.95 12.07 11.95 12.06 0.1M
2023-10-04 12.07 12.10 11.96 12.02 0.1M
2023-10-03 12.13 12.27 12.11 12.14 0.1M
2023-10-02 12.54 12.55 12.29 12.34 0.2M
2023-09-29 12.87 12.87 12.59 12.63 0.2M
2023-09-28 12.67 12.70 12.56 12.68 0.1M
2023-09-27 12.59 12.66 12.50 12.60 0.1M
2023-09-26 12.76 12.76 12.59 12.62 0.1M
2023-09-25 12.82 12.84 12.75 12.84 0.0M
2023-09-22 12.88 12.95 12.81 12.82 0.1M
2023-09-21 13.12 13.12 12.96 12.96 0.1M
2023-09-20 13.15 13.39 13.15 13.21 0.1M
2023-09-19 13.16 13.25 13.16 13.20 0.1M
2023-09-18 13.15 13.24 13.15 13.18 0.1M
2023-09-15 13.26 13.33 13.22 13.23 0.1M
2023-09-14 13.21 13.30 13.20 13.26 0.1M
2023-09-13 12.99 13.06 12.95 13.02 0.1M
2023-09-12 12.99 13.08 12.99 13.03 0.1M
2023-09-11 13.05 13.12 13.01 13.04 0.1M
2023-09-08 12.99 13.03 12.94 12.96 0.0M
2023-09-07 12.93 12.99 12.85 12.90 0.1M
2023-09-06 13.08 13.11 12.97 13.02 0.0M
2023-09-05 13.04 13.12 13.02 13.04 0.0M
2023-09-01 13.06 13.13 13.06 13.09 0.1M
2023-08-31 13.16 13.16 12.95 12.96 0.2M
2023-08-30 13.06 13.17 13.06 13.10 0.1M
2023-08-29 12.87 13.08 12.85 13.06 0.0M
2023-08-28 12.75 12.90 12.75 12.90 0.0M
2023-08-25 12.72 12.77 12.64 12.72 0.0M
2023-08-24 12.84 12.84 12.74 12.74 0.0M
2023-08-23 12.61 12.82 12.61 12.81 0.1M
2023-08-22 12.70 12.73 12.61 12.63 0.0M
2023-08-21 12.63 12.70 12.60 12.67 0.1M
2023-08-18 12.58 12.67 12.58 12.66 0.1M
2023-08-17 12.81 12.81 12.64 12.65 0.1M
2023-08-16 12.72 12.76 12.62 12.64 0.1M
2023-08-15 12.91 12.91 12.66 12.66 0.0M
2023-08-14 13.00 13.00 12.83 12.91 0.1M
2023-08-11 13.03 13.08 13.00 13.01 0.1M
2023-08-10 13.14 13.26 13.06 13.08 0.0M
2023-08-09 13.07 13.14 13.05 13.10 0.1M
2023-08-08 12.89 13.08 12.89 13.08 0.2M
2023-08-07 13.06 13.13 13.02 13.11 0.0M
2023-08-04 13.07 13.24 13.07 13.10 0.0M
2023-08-03 13.10 13.13 12.98 13.08 0.1M
2023-08-02 13.10 13.12 12.98 13.05 0.1M
2023-08-01 13.39 13.39 13.22 13.28 0.1M
2023-07-31 13.40 13.57 13.40 13.55 0.1M
2023-07-28 13.35 13.36 13.29 13.35 0.1M
2023-07-27 13.52 13.52 13.20 13.22 0.1M
2023-07-26 13.45 13.51 13.38 13.48 0.1M
2023-07-25 13.37 13.46 13.30 13.42 0.1M
2023-07-24 13.07 13.31 13.07 13.24 0.1M
2023-07-21 13.05 13.12 13.02 13.07 0.2M
2023-07-20 13.15 13.15 13.05 13.07 0.4M
2023-07-19 13.14 13.14 13.08 13.12 0.0M
2023-07-18 12.94 13.18 12.94 13.08 0.1M
2023-07-17 12.84 13.00 12.81 13.00 0.1M
2023-07-14 13.06 13.06 12.93 12.93 0.1M
2023-07-13 13.10 13.15 13.01 13.11 0.2M
2023-07-12 12.81 12.95 12.81 12.90 0.1M
2023-07-11 12.57 12.70 12.54 12.69 0.1M
2023-07-10 12.47 12.55 12.46 12.52 0.1M
2023-07-07 12.42 12.62 12.41 12.55 0.1M
2023-07-06 12.42 12.45 12.28 12.37 0.1M
2023-07-05 12.67 12.67 12.60 12.60 0.1M
2023-07-03 12.68 12.75 12.63 12.73 0.0M
2023-06-30 12.63 12.63 12.50 12.57 0.3M
2023-06-29 12.39 12.51 12.35 12.51 0.1M
2023-06-28 12.46 12.46 12.35 12.39 0.2M
2023-06-27 12.60 12.60 12.39 12.46 0.1M
2023-06-26 12.63 12.80 12.63 12.75 0.1M
2023-06-23 12.76 12.76 12.63 12.65 0.1M
2023-06-22 13.03 13.03 12.86 12.91 0.2M
2023-06-21 13.16 13.16 12.93 13.06 0.1M
2023-06-20 13.10 13.10 12.85 12.92 0.2M
2023-06-16 13.16 13.18 13.11 13.14 0.1M
2023-06-15 13.07 13.16 12.93 13.14 0.1M
2023-06-14 12.96 13.06 12.83 12.92 0.3M
2023-06-13 12.78 12.91 12.78 12.85 0.7M
2023-06-12 12.78 12.78 12.65 12.70 0.1M
2023-06-09 12.84 12.86 12.74 12.79 0.0M
2023-06-08 12.71 12.79 12.65 12.78 0.1M
2023-06-07 12.66 12.77 12.61 12.71 0.1M
2023-06-06 12.38 12.57 12.37 12.56 0.1M
2023-06-05 12.39 12.45 12.33 12.36 0.1M
2023-06-02 12.34 12.41 12.31 12.40 0.1M
2023-06-01 11.81 12.06 11.81 12.00 0.1M
2023-05-31 11.91 11.91 11.77 11.83 0.1M
2023-05-30 12.10 12.10 11.94 12.00 0.1M
2023-05-26 12.13 12.26 12.13 12.19 0.6M
2023-05-25 12.24 12.24 12.01 12.05 0.2M
2023-05-24 12.32 12.36 12.20 12.21 0.1M
2023-05-23 12.52 12.54 12.41 12.44 0.1M
2023-05-22 12.51 12.57 12.47 12.51 0.5M
2023-05-19 12.59 12.59 12.48 12.53 0.1M
2023-05-18 12.40 12.52 12.38 12.51 0.1M
2023-05-17 12.56 12.61 12.47 12.57 0.0M
2023-05-16 12.67 12.67 12.45 12.45 0.1M
2023-05-15 12.50 12.68 12.50 12.67 0.1M
2023-05-12 12.44 12.55 12.43 12.48 0.1M
2023-05-11 12.45 12.47 12.31 12.45 0.1M
2023-05-10 12.87 12.87 12.57 12.65 0.3M
2023-05-09 12.77 12.77 12.67 12.68 0.4M
2023-05-08 12.98 13.00 12.76 12.77 0.3M
2023-05-05 12.67 12.89 12.64 12.83 0.1M
2023-05-04 12.60 12.66 12.42 12.43 0.2M
2023-05-03 12.63 12.71 12.59 12.59 0.1M
2023-05-02 12.87 12.87 12.53 12.64 0.1M
2023-05-01 13.20 13.20 12.94 12.97 0.1M
2023-04-28 12.83 13.05 12.83 13.05 0.3M
2023-04-27 12.80 12.93 12.75 12.90 0.0M
2023-04-26 12.80 12.89 12.74 12.79 0.1M
2023-04-25 13.01 13.01 12.75 12.77 0.1M
2023-04-24 13.09 13.20 13.08 13.18 0.1M
2023-04-21 13.17 13.17 13.05 13.10 0.1M
2023-04-20 13.43 13.44 13.30 13.35 0.1M
2023-04-19 13.49 13.52 13.44 13.47 0.1M
2023-04-18 13.63 13.73 13.63 13.68 0.2M
2023-04-17 13.52 13.69 13.52 13.62 0.1M
2023-04-14 13.63 13.68 13.52 13.58 0.1M
2023-04-13 13.61 13.71 13.61 13.67 0.1M
2023-04-12 13.77 13.77 13.58 13.62 0.3M
2023-04-11 13.34 13.63 13.34 13.59 0.2M
2023-04-10 13.06 13.23 13.06 13.23 0.1M
2023-04-06 13.14 13.14 13.07 13.07 0.1M
2023-04-05 13.26 13.26 13.09 13.20 0.2M
2023-04-04 13.45 13.45 13.19 13.24 0.1M
2023-04-03 13.35 13.45 13.32 13.41 0.1M
2023-03-31 13.32 13.34 13.23 13.26 0.3M
2023-03-30 13.16 13.25 13.15 13.23 0.1M
2023-03-29 12.94 13.08 12.94 13.03 0.1M
2023-03-28 12.67 12.92 12.67 12.85 0.3M
2023-03-27 12.71 12.75 12.59 12.70 0.2M
2023-03-24 12.56 12.62 12.42 12.59 0.1M
2023-03-23 12.96 13.03 12.68 12.72 0.1M
2023-03-22 13.10 13.15 12.90 12.90 0.1M
2023-03-21 13.13 13.15 13.00 13.06 0.1M
2023-03-20 12.86 13.05 12.86 12.98 0.2M
2023-03-17 12.90 12.90 12.73 12.83 0.1M
2023-03-16 12.63 12.89 12.63 12.86 0.2M
2023-03-15 12.98 12.98 12.63 12.84 0.4M
2023-03-14 13.34 13.45 13.24 13.33 0.1M
2023-03-13 13.14 13.42 13.11 13.24 0.1M
2023-03-10 13.55 13.60 13.30 13.34 0.1M
2023-03-09 13.81 13.85 13.50 13.50 1.1M
2023-03-08 13.75 13.86 13.64 13.79 0.1M
2023-03-07 13.94 13.94 13.59 13.64 0.2M
2023-03-06 14.03 14.03 13.89 13.94 0.1M
2023-03-03 14.08 14.19 14.01 14.16 0.1M
2023-03-02 13.85 14.02 13.76 14.02 0.1M
2023-03-01 13.81 13.89 13.74 13.87 0.3M
2023-02-28 13.68 13.73 13.59 13.59 0.1M
2023-02-27 13.67 13.71 13.57 13.65 0.1M
2023-02-24 13.55 13.61 13.45 13.61 0.2M
2023-02-23 13.89 13.90 13.66 13.82 0.1M
2023-02-22 13.78 13.81 13.66 13.76 0.1M
2023-02-21 13.92 13.99 13.84 13.86 0.1M
2023-02-17 13.97 13.97 13.82 13.86 0.1M
2023-02-16 13.96 14.13 13.94 14.03 0.3M
2023-02-15 13.81 14.03 13.81 14.03 0.1M
2023-02-14 14.03 14.16 13.98 14.09 0.1M
2023-02-13 13.98 14.09 13.96 14.09 0.1M
2023-02-10 13.97 14.02 13.90 14.01 0.1M
2023-02-09 14.17 14.19 13.92 13.97 0.3M
2023-02-08 14.07 14.14 13.98 14.03 0.3M
2023-02-07 14.04 14.15 13.92 14.12 0.2M
2023-02-06 14.04 14.04 13.87 14.02 0.1M
2023-02-03 14.26 14.35 14.12 14.16 0.1M
2023-02-02 14.62 14.62 14.25 14.34 0.2M
2023-02-01 14.53 14.68 14.38 14.60 0.2M
2023-01-31 14.54 14.72 14.47 14.72 0.2M
2023-01-30 14.55 14.64 14.48 14.50 0.1M
2023-01-27 14.88 14.88 14.61 14.70 0.3M
2023-01-26 14.86 14.92 14.69 14.92 0.2M
2023-01-25 14.62 14.79 14.57 14.78 0.2M
2023-01-24 14.52 14.70 14.49 14.69 0.2M
2023-01-23 14.64 14.70 14.59 14.64 0.3M
2023-01-20 14.46 14.61 14.40 14.61 0.3M
2023-01-19 14.38 14.52 14.33 14.48 0.2M
2023-01-18 14.63 14.69 14.33 14.34 0.2M
2023-01-17 14.53 14.55 14.43 14.43 0.4M
2023-01-13 14.49 14.60 14.45 14.60 0.6M
2023-01-12 14.48 14.59 14.28 14.57 0.2M
2023-01-11 14.32 14.32 14.20 14.28 1.4M
2023-01-10 14.10 14.20 14.02 14.20 0.1M
2023-01-09 14.16 14.18 14.04 14.07 0.2M
2023-01-06 13.85 14.07 13.78 14.07 0.1M
2023-01-05 13.53 13.66 13.48 13.64 0.3M
2023-01-04 13.47 13.56 13.36 13.56 0.2M
2023-01-03 13.62 13.71 13.38 13.47 0.1M