First Trust S&P REIT Index Fund

FRI
🏛️ usa →
27.91
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
2021-12-31 32.62 32.83 32.60 32.60 0.0M
2021-12-30 32.45 32.68 32.45 32.53 0.0M
2021-12-29 32.31 32.50 32.09 32.45 0.1M
2021-12-28 32.06 32.23 31.99 32.20 0.7M
2021-12-27 31.63 32.08 31.56 32.06 0.0M
2021-12-23 31.71 31.75 31.43 31.58 0.0M
2021-12-22 31.69 31.89 31.67 31.88 0.0M
2021-12-21 31.40 31.70 31.35 31.57 0.3M
2021-12-20 31.05 31.19 30.80 31.14 0.5M
2021-12-17 31.38 31.71 31.34 31.43 0.1M
2021-12-16 31.54 31.74 31.30 31.45 0.1M
2021-12-15 31.23 31.60 31.11 31.53 0.1M
2021-12-14 31.43 31.43 30.95 31.08 0.2M
2021-12-13 31.17 31.63 31.03 31.46 0.1M
2021-12-10 31.24 31.27 31.07 31.20 0.0M
2021-12-09 31.51 31.51 31.19 31.19 0.1M
2021-12-08 31.41 31.70 31.41 31.64 0.1M
2021-12-07 31.17 31.44 31.17 31.33 0.0M
2021-12-06 30.64 31.21 30.64 31.00 0.0M
2021-12-03 30.59 30.59 30.21 30.40 0.1M
2021-12-02 29.83 30.74 29.83 30.55 0.1M
2021-12-01 30.59 30.89 29.70 29.72 0.7M
2021-11-30 30.48 30.66 30.25 30.25 0.0M
2021-11-29 30.90 31.05 30.62 30.84 0.1M
2021-11-26 30.92 30.99 30.40 30.58 0.0M
2021-11-24 31.18 31.57 31.13 31.53 0.1M
2021-11-23 30.94 31.30 30.94 31.17 0.0M
2021-11-22 31.17 31.20 30.90 30.96 0.0M
2021-11-19 31.30 31.30 30.95 31.06 0.0M
2021-11-18 31.22 31.36 31.20 31.30 0.0M
2021-11-17 31.09 31.29 30.58 31.25 0.2M
2021-11-16 31.31 31.31 31.05 31.12 0.0M
2021-11-15 31.12 31.35 31.04 31.32 0.1M
2021-11-12 31.08 31.08 30.86 30.99 0.0M
2021-11-11 30.94 31.00 30.78 30.98 0.1M
2021-11-10 30.80 31.07 30.80 30.92 0.1M
2021-11-09 30.90 30.99 30.87 30.95 0.0M
2021-11-08 31.07 31.07 30.76 30.88 0.0M
2021-11-05 31.02 31.27 30.92 30.95 0.0M
2021-11-04 31.09 31.10 30.59 30.71 0.0M
2021-11-03 30.82 31.15 30.82 31.10 0.0M
2021-11-02 30.76 30.96 30.71 30.84 0.0M
2021-11-01 30.50 30.69 30.08 30.62 0.1M
2021-10-29 30.65 30.73 30.32 30.45 0.0M
2021-10-28 30.41 30.78 30.41 30.77 0.0M
2021-10-27 30.58 30.58 30.32 30.32 0.1M
2021-10-26 30.45 30.61 30.45 30.50 0.0M
2021-10-25 30.24 30.50 30.22 30.42 0.2M
2021-10-22 30.35 30.51 30.34 30.34 0.0M
2021-10-21 30.30 30.38 30.19 30.30 0.0M
2021-10-20 29.87 30.31 29.87 30.30 0.1M
2021-10-19 30.01 30.01 29.80 29.81 0.0M
2021-10-18 29.70 29.99 29.70 29.89 0.0M
2021-10-15 29.97 30.04 29.66 29.80 0.0M
2021-10-14 29.56 29.80 29.56 29.77 0.2M
2021-10-13 29.11 29.40 29.05 29.40 0.0M
2021-10-12 28.78 29.22 28.78 29.13 0.0M
2021-10-11 28.55 28.82 28.55 28.74 0.0M
2021-10-08 28.92 28.92 28.64 28.65 0.0M
2021-10-07 29.03 29.16 28.85 28.87 0.1M
2021-10-06 28.31 28.80 28.06 28.77 0.1M
2021-10-05 28.47 28.63 28.41 28.49 0.1M
2021-10-04 28.73 28.80 28.60 28.73 0.1M
2021-10-01 28.43 28.88 28.28 28.68 0.2M
2021-09-30 28.89 28.89 28.28 28.28 0.1M
2021-09-29 28.61 28.87 28.61 28.75 0.1M
2021-09-28 28.32 28.57 28.27 28.47 0.2M
2021-09-27 28.97 29.15 28.53 28.54 0.1M
2021-09-24 29.23 29.23 28.84 28.90 0.0M
2021-09-23 29.32 29.41 29.20 29.21 0.0M
2021-09-22 29.13 29.40 29.13 29.29 0.1M
2021-09-21 29.23 29.37 28.99 29.02 0.1M
2021-09-20 28.98 29.12 28.69 29.05 0.1M
2021-09-17 29.44 29.53 29.17 29.17 0.6M
2021-09-16 29.49 29.63 29.34 29.50 0.1M
2021-09-15 29.42 29.58 29.35 29.43 0.0M
2021-09-14 29.54 29.54 29.19 29.33 0.0M
2021-09-13 29.49 29.67 29.40 29.47 0.0M
2021-09-10 29.71 29.71 29.24 29.24 0.0M
2021-09-09 30.15 30.15 29.67 29.67 0.1M
2021-09-08 30.26 30.35 30.19 30.30 0.0M
2021-09-07 30.43 30.43 29.97 30.13 0.0M
2021-09-03 30.34 30.49 30.18 30.49 0.0M
2021-09-02 30.37 30.50 30.18 30.49 0.1M
2021-09-01 29.98 30.35 29.98 30.33 0.1M
2021-08-31 29.70 29.92 29.65 29.89 0.1M
2021-08-30 29.53 29.72 29.41 29.72 0.0M
2021-08-27 29.36 29.56 29.34 29.48 0.0M
2021-08-26 29.15 29.26 29.07 29.18 0.0M
2021-08-25 29.11 29.34 29.00 29.14 0.0M
2021-08-24 29.34 29.34 28.99 29.13 0.0M
2021-08-23 29.42 29.42 29.15 29.21 0.0M
2021-08-20 28.92 29.41 28.92 29.31 0.0M
2021-08-19 28.91 29.15 28.91 29.13 0.0M
2021-08-18 29.23 29.23 29.05 29.06 0.0M
2021-08-17 29.32 29.32 29.07 29.32 0.0M
2021-08-16 29.27 29.49 29.27 29.37 0.0M
2021-08-13 29.33 29.40 29.22 29.39 0.1M
2021-08-12 29.28 29.28 29.11 29.22 0.0M
2021-08-11 29.11 29.22 29.00 29.18 0.1M
2021-08-10 29.33 29.33 29.01 29.01 0.0M
2021-08-09 29.35 29.38 29.26 29.33 0.0M
2021-08-06 29.49 29.59 29.45 29.45 0.0M
2021-08-05 29.26 29.53 29.26 29.53 0.0M
2021-08-04 29.32 29.34 29.04 29.09 0.1M
2021-08-03 29.31 29.31 29.13 29.27 0.1M
2021-08-02 29.50 29.64 29.25 29.26 0.2M
2021-07-30 29.30 29.76 29.30 29.38 0.0M
2021-07-29 29.46 29.57 29.28 29.28 0.0M
2021-07-28 29.40 29.46 29.26 29.36 0.0M
2021-07-27 29.31 29.51 29.24 29.45 0.0M
2021-07-26 29.26 29.31 29.16 29.30 0.0M
2021-07-23 29.22 29.31 29.08 29.30 0.0M
2021-07-22 29.15 29.16 29.00 29.06 0.0M
2021-07-21 29.36 29.49 29.29 29.31 0.1M
2021-07-20 28.65 29.42 28.65 29.29 0.0M
2021-07-19 28.93 28.93 28.36 28.55 0.1M
2021-07-16 29.26 29.38 29.14 29.16 0.1M
2021-07-15 29.08 29.17 29.02 29.14 0.0M
2021-07-14 28.97 29.18 28.97 29.09 0.1M
2021-07-13 29.20 29.20 28.77 28.85 0.0M
2021-07-12 28.92 29.30 28.92 29.26 0.0M
2021-07-09 28.60 28.98 28.56 28.96 0.1M
2021-07-08 28.33 28.57 28.17 28.44 0.2M
2021-07-07 28.54 28.61 28.37 28.52 0.4M
2021-07-06 28.35 28.52 28.09 28.50 0.1M
2021-07-02 28.27 28.34 28.16 28.25 0.3M
2021-07-01 28.11 28.42 27.99 28.18 0.9M
2021-06-30 28.25 28.32 28.00 28.04 0.1M
2021-06-29 28.27 28.40 28.16 28.16 0.0M
2021-06-28 28.21 28.23 28.01 28.23 0.0M
2021-06-25 28.20 28.45 28.20 28.43 0.0M
2021-06-24 28.41 28.41 28.08 28.20 0.0M
2021-06-23 28.54 28.58 28.44 28.44 0.1M
2021-06-22 28.61 28.61 28.45 28.47 0.0M
2021-06-21 28.09 28.68 28.09 28.61 0.0M
2021-06-18 28.36 28.39 28.00 28.02 0.0M
2021-06-17 28.50 28.53 28.36 28.51 0.0M
2021-06-16 28.91 28.98 28.59 28.59 0.0M
2021-06-15 28.98 28.98 28.81 28.81 0.0M
2021-06-14 29.06 29.16 29.01 29.16 0.0M
2021-06-11 29.20 29.20 28.92 29.05 0.0M
2021-06-10 28.95 29.21 28.90 29.14 0.0M
2021-06-09 28.97 29.03 28.91 28.92 0.0M
2021-06-08 28.68 28.92 28.68 28.87 0.0M
2021-06-07 28.25 28.69 28.25 28.58 0.0M
2021-06-04 28.25 28.25 28.12 28.21 0.0M
2021-06-03 28.17 28.24 28.12 28.23 0.0M
2021-06-02 28.09 28.31 27.98 28.28 0.0M
2021-06-01 27.80 27.93 27.51 27.93 0.1M
2021-05-28 27.36 27.43 27.32 27.43 0.0M
2021-05-27 27.34 27.39 27.20 27.21 0.0M
2021-05-26 27.24 27.45 27.22 27.31 0.0M
2021-05-25 27.35 27.35 27.17 27.22 0.0M
2021-05-24 27.03 27.33 27.03 27.23 0.0M
2021-05-21 27.00 27.00 26.82 26.89 0.0M
2021-05-20 26.78 26.90 26.78 26.90 0.0M
2021-05-19 26.60 26.63 26.32 26.63 0.0M
2021-05-18 26.64 26.89 26.64 26.72 0.0M
2021-05-17 26.77 26.77 26.59 26.72 0.0M
2021-05-14 26.48 26.75 26.48 26.70 0.0M
2021-05-13 26.19 26.51 26.19 26.40 0.0M
2021-05-12 26.63 26.63 26.01 26.02 0.0M
2021-05-11 26.71 26.71 26.50 26.66 0.1M
2021-05-10 27.13 27.32 27.05 27.05 0.0M
2021-05-07 26.69 27.05 26.69 27.05 0.0M
2021-05-06 26.54 26.74 26.45 26.71 0.0M
2021-05-05 26.52 26.59 26.38 26.45 0.0M
2021-05-04 27.06 27.09 26.85 26.96 0.0M
2021-05-03 27.31 27.31 27.07 27.10 0.0M
2021-04-30 27.00 27.22 27.00 27.19 0.0M
2021-04-29 27.02 27.08 26.93 27.06 0.0M
2021-04-28 26.96 26.97 26.83 26.84 0.0M
2021-04-27 26.92 26.98 26.89 26.92 0.0M
2021-04-26 26.93 27.08 26.88 26.91 0.1M
2021-04-23 26.81 26.86 26.71 26.82 0.3M
2021-04-22 26.87 26.97 26.65 26.72 0.1M
2021-04-21 26.76 26.93 26.76 26.87 0.0M
2021-04-20 26.64 26.68 26.54 26.68 0.1M
2021-04-19 26.39 26.42 26.22 26.42 0.0M
2021-04-16 26.37 26.42 26.31 26.36 0.0M
2021-04-15 26.11 26.31 26.11 26.31 0.0M
2021-04-14 26.06 26.14 25.85 25.85 0.0M
2021-04-13 25.89 26.07 25.86 26.07 0.0M
2021-04-12 25.73 25.87 25.60 25.87 0.0M
2021-04-09 25.84 25.84 25.72 25.78 0.0M
2021-04-08 25.92 25.92 25.78 25.78 0.0M
2021-04-07 25.77 25.90 25.72 25.86 0.0M
2021-04-06 25.76 25.83 25.63 25.82 0.0M
2021-04-05 25.77 25.79 25.47 25.71 0.1M
2021-04-01 25.35 25.62 25.24 25.62 0.0M
2021-03-31 25.51 25.51 25.14 25.20 0.0M
2021-03-30 25.35 25.48 25.35 25.39 0.0M
2021-03-29 25.42 25.44 25.15 25.30 0.0M
2021-03-26 25.27 25.48 25.23 25.48 0.0M
2021-03-25 24.94 25.15 24.57 25.15 0.0M
2021-03-24 24.99 25.23 24.93 24.93 0.0M
2021-03-23 24.82 25.08 24.80 24.91 0.0M
2021-03-22 24.89 25.07 24.89 25.00 0.0M
2021-03-19 25.24 25.33 24.92 24.93 0.0M
2021-03-18 25.40 25.43 25.24 25.32 0.0M
2021-03-17 25.39 25.51 25.29 25.50 0.0M
2021-03-16 25.53 25.61 25.48 25.55 0.0M
2021-03-15 25.47 25.80 25.47 25.69 0.0M
2021-03-12 24.80 25.32 24.80 25.32 0.0M
2021-03-11 24.91 25.07 24.66 24.88 0.0M
2021-03-10 24.57 24.87 24.57 24.75 0.0M
2021-03-09 24.55 24.66 24.49 24.49 0.0M
2021-03-08 24.19 24.64 24.19 24.47 0.0M
2021-03-05 23.90 24.15 23.48 24.15 0.0M
2021-03-04 24.17 24.21 23.65 23.82 0.0M
2021-03-03 24.09 24.27 24.07 24.08 0.0M
2021-03-02 24.25 24.25 23.95 24.17 0.0M
2021-03-01 24.48 24.58 24.26 24.26 0.0M
2021-02-26 24.53 24.57 24.15 24.15 0.0M
2021-02-25 25.06 25.17 24.35 24.51 0.0M
2021-02-24 24.96 25.08 24.89 25.01 0.0M
2021-02-23 24.62 24.85 24.62 24.79 0.3M
2021-02-22 24.24 24.55 24.24 24.54 0.0M
2021-02-19 24.21 24.42 24.21 24.36 0.0M
2021-02-18 24.18 24.26 24.18 24.18 0.0M
2021-02-17 24.22 24.36 24.14 24.27 0.0M
2021-02-16 24.53 24.53 24.21 24.35 0.0M
2021-02-12 24.43 24.53 24.37 24.45 0.0M
2021-02-11 24.49 24.62 24.44 24.58 0.0M
2021-02-10 24.37 24.63 24.37 24.42 0.0M
2021-02-09 24.24 24.28 24.21 24.26 0.0M
2021-02-08 23.98 24.16 23.93 24.13 0.0M
2021-02-05 24.04 24.05 23.90 23.96 0.0M
2021-02-04 23.90 24.05 23.90 23.91 0.1M
2021-02-03 23.72 23.85 23.46 23.77 0.0M
2021-02-02 23.75 23.91 23.74 23.85 0.0M
2021-02-01 23.45 23.71 23.15 23.71 0.0M
2021-01-29 23.49 23.57 23.19 23.26 0.0M
2021-01-28 23.28 23.76 23.28 23.54 0.0M
2021-01-27 23.50 23.57 23.26 23.34 0.0M
2021-01-26 23.76 23.80 23.63 23.75 0.0M
2021-01-25 23.41 23.70 23.41 23.57 0.0M
2021-01-22 23.23 23.49 23.23 23.45 0.0M
2021-01-21 23.35 23.40 23.19 23.38 0.0M
2021-01-20 23.17 23.61 23.17 23.59 0.0M
2021-01-19 23.29 23.29 23.00 23.06 0.0M
2021-01-15 22.90 23.23 22.78 23.12 0.0M
2021-01-14 22.83 23.04 22.75 22.93 0.0M
2021-01-13 22.42 22.81 22.42 22.79 0.1M
2021-01-12 22.30 22.43 22.23 22.42 0.1M
2021-01-11 22.50 22.50 22.25 22.30 0.0M
2021-01-08 22.51 22.69 22.47 22.65 0.0M
2021-01-07 22.59 22.59 22.33 22.42 0.0M
2021-01-06 22.33 22.66 22.28 22.54 0.0M
2021-01-05 22.44 22.55 22.42 22.42 0.0M
2021-01-04 23.07 23.07 22.41 22.41 0.0M