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
2022-12-30 23.99 24.04 23.72 23.98 0.0M
2022-12-29 23.79 24.17 23.79 24.11 0.0M
2022-12-28 24.16 24.17 23.60 23.61 0.0M
2022-12-27 24.12 24.12 23.91 24.07 0.1M
2022-12-23 23.78 24.06 23.69 24.05 0.0M
2022-12-22 23.98 24.10 23.65 24.10 0.1M
2022-12-21 24.20 24.45 24.15 24.20 0.1M
2022-12-20 23.99 24.15 23.76 24.00 0.1M
2022-12-19 24.30 24.31 23.96 24.10 0.0M
2022-12-16 24.71 24.71 24.11 24.37 0.0M
2022-12-15 25.07 25.19 24.91 25.05 0.0M
2022-12-14 25.41 25.79 25.26 25.35 0.0M
2022-12-13 25.75 25.84 25.23 25.46 0.0M
2022-12-12 24.83 25.11 24.81 25.11 0.0M
2022-12-09 24.97 25.13 24.96 24.96 0.0M
2022-12-08 25.01 25.24 24.99 25.01 0.1M
2022-12-07 24.72 25.01 24.65 24.82 0.0M
2022-12-06 24.98 24.98 24.64 24.77 0.0M
2022-12-05 25.20 25.28 24.90 24.93 0.0M
2022-12-02 25.11 25.46 25.11 25.40 0.0M
2022-12-01 25.73 25.75 25.24 25.44 0.0M
2022-11-30 24.98 25.53 24.71 25.53 0.0M
2022-11-29 24.54 24.98 24.48 24.98 0.0M
2022-11-28 25.05 25.05 24.49 24.52 0.0M
2022-11-25 25.11 25.20 25.11 25.18 0.0M
2022-11-23 25.10 25.17 24.88 25.06 0.0M
2022-11-22 25.00 25.10 24.94 25.10 0.0M
2022-11-21 24.81 24.89 24.63 24.89 0.0M
2022-11-18 24.69 24.82 24.61 24.81 0.0M
2022-11-17 24.27 24.46 24.16 24.44 0.0M
2022-11-16 24.79 24.79 24.52 24.56 0.1M
2022-11-15 24.95 24.95 24.61 24.80 0.1M
2022-11-14 25.07 25.07 24.57 24.57 0.0M
2022-11-11 25.31 25.41 25.05 25.13 0.1M
2022-11-10 24.57 25.26 24.57 25.23 0.0M
2022-11-09 23.85 24.07 23.62 23.65 0.0M
2022-11-08 23.90 24.08 23.78 23.88 0.0M
2022-11-07 23.93 23.94 23.59 23.76 0.0M
2022-11-04 23.64 23.89 23.40 23.79 0.0M
2022-11-03 23.26 23.56 23.01 23.47 0.1M
2022-11-02 24.03 24.18 23.45 23.45 0.1M
2022-11-01 24.36 24.36 24.09 24.10 0.1M
2022-10-31 24.05 24.26 23.99 24.16 0.0M
2022-10-28 23.63 24.26 23.63 24.21 0.0M
2022-10-27 23.79 23.95 23.68 23.70 0.2M
2022-10-26 23.73 23.86 23.57 23.66 0.8M
2022-10-25 22.96 23.75 22.96 23.73 0.1M
2022-10-24 22.99 23.01 22.69 22.86 0.0M
2022-10-21 22.65 22.81 22.37 22.81 0.0M
2022-10-20 22.67 22.95 22.57 22.59 0.0M
2022-10-19 23.00 23.02 22.50 22.61 0.1M
2022-10-18 23.34 23.46 23.00 23.18 0.0M
2022-10-17 22.69 23.01 22.69 22.97 0.1M
2022-10-14 22.90 23.02 22.14 22.15 0.2M
2022-10-13 21.98 22.79 21.79 22.69 0.1M
2022-10-12 22.51 22.51 22.16 22.31 0.2M
2022-10-11 22.14 22.55 21.96 22.46 0.1M
2022-10-10 22.40 22.49 22.16 22.16 0.3M
2022-10-07 22.69 22.69 22.27 22.35 0.1M
2022-10-06 23.20 23.20 22.84 22.87 0.0M
2022-10-05 23.34 23.54 23.04 23.41 0.1M
2022-10-04 23.71 24.02 23.67 23.84 0.2M
2022-10-03 23.38 23.54 23.12 23.41 0.1M
2022-09-30 22.88 23.13 22.83 23.03 0.1M
2022-09-29 23.16 23.16 22.58 22.74 0.0M
2022-09-28 23.09 23.47 22.90 23.39 0.1M
2022-09-27 23.43 23.48 22.82 22.88 0.5M
2022-09-26 23.79 23.79 23.02 23.20 0.1M
2022-09-23 23.92 24.07 23.71 23.86 0.4M
2022-09-22 24.60 24.60 24.22 24.34 0.1M
2022-09-21 25.29 25.30 24.63 24.63 0.0M
2022-09-20 25.37 25.37 24.91 25.03 0.0M
2022-09-19 25.33 25.58 25.30 25.58 0.0M
2022-09-16 25.49 25.66 25.28 25.66 0.1M
2022-09-15 26.07 26.19 25.64 25.67 0.1M
2022-09-14 26.38 26.38 25.93 26.11 0.1M
2022-09-13 26.89 26.92 26.43 26.44 0.0M
2022-09-12 27.27 27.44 27.27 27.40 0.0M
2022-09-09 26.98 27.21 26.86 27.15 0.0M
2022-09-08 26.69 26.96 26.60 26.84 0.0M
2022-09-07 26.45 26.83 26.40 26.80 0.0M
2022-09-06 26.17 26.39 26.04 26.33 0.0M
2022-09-02 26.60 26.66 26.03 26.06 0.1M
2022-09-01 26.19 26.38 25.92 26.36 0.0M
2022-08-31 26.71 26.82 26.33 26.37 0.1M
2022-08-30 26.90 26.90 26.48 26.54 0.0M
2022-08-29 26.98 27.08 26.87 26.89 0.1M
2022-08-26 27.68 27.68 27.16 27.16 0.0M
2022-08-25 27.57 27.81 27.55 27.80 0.0M
2022-08-24 27.30 27.59 27.30 27.44 0.0M
2022-08-23 27.58 27.58 27.17 27.26 0.0M
2022-08-22 27.87 27.87 27.60 27.62 0.1M
2022-08-19 28.45 28.45 28.15 28.23 0.0M
2022-08-18 28.81 28.81 28.44 28.52 0.0M
2022-08-17 28.62 28.90 28.56 28.76 0.0M
2022-08-16 28.80 29.00 28.80 28.86 0.0M
2022-08-15 28.77 28.95 28.77 28.91 0.0M
2022-08-12 28.49 28.84 28.49 28.82 0.1M
2022-08-11 28.46 28.59 28.28 28.35 0.0M
2022-08-10 28.25 28.37 28.12 28.35 0.1M
2022-08-09 27.68 27.93 27.67 27.91 0.1M
2022-08-08 27.66 27.92 27.63 27.71 0.0M
2022-08-05 27.17 27.45 27.13 27.45 0.0M
2022-08-04 27.47 27.50 27.26 27.39 0.1M
2022-08-03 27.72 27.80 27.43 27.44 0.1M
2022-08-02 27.78 27.84 27.40 27.41 0.0M
2022-08-01 27.91 27.92 27.72 27.79 0.0M
2022-07-29 27.88 28.11 27.86 28.01 0.0M
2022-07-28 27.30 27.89 27.27 27.86 0.0M
2022-07-27 26.90 27.07 26.72 27.02 0.0M
2022-07-26 26.77 26.90 26.77 26.84 0.0M
2022-07-25 26.65 26.95 26.65 26.82 0.0M
2022-07-22 26.66 26.86 26.57 26.71 0.0M
2022-07-21 26.24 26.56 26.16 26.54 0.0M
2022-07-20 26.43 26.67 26.26 26.41 0.1M
2022-07-19 25.99 26.39 25.92 26.37 0.0M
2022-07-18 26.06 26.06 25.68 25.76 0.0M
2022-07-15 25.67 25.93 25.55 25.83 0.1M
2022-07-14 25.24 25.47 25.24 25.39 0.0M
2022-07-13 25.50 25.81 25.35 25.66 0.1M
2022-07-12 25.77 26.00 25.62 25.81 0.3M
2022-07-11 26.02 26.02 25.75 25.88 0.3M
2022-07-08 26.00 26.14 25.89 25.97 0.2M
2022-07-07 26.19 26.34 26.05 26.10 0.0M
2022-07-06 26.11 26.34 25.99 26.06 0.1M
2022-07-05 25.91 26.09 25.50 26.09 0.1M
2022-07-01 25.69 26.18 25.69 26.18 0.1M
2022-06-30 25.68 26.09 25.44 25.74 0.1M
2022-06-29 25.98 25.98 25.66 25.86 0.1M
2022-06-28 26.63 26.68 26.04 26.06 0.0M
2022-06-27 26.26 26.50 26.12 26.24 0.0M
2022-06-24 25.80 26.26 25.80 26.23 0.0M
2022-06-23 25.46 25.86 25.46 25.80 0.1M
2022-06-22 24.88 25.64 24.88 25.37 0.1M
2022-06-21 25.19 25.45 25.11 25.13 0.1M
2022-06-17 24.81 25.27 24.71 24.90 0.1M
2022-06-16 24.77 25.00 24.67 24.76 0.1M
2022-06-15 24.97 25.69 24.90 25.35 0.0M
2022-06-14 24.89 24.97 24.49 24.70 0.2M
2022-06-13 25.51 25.51 24.70 24.79 0.1M
2022-06-10 26.34 26.37 26.06 26.14 0.2M
2022-06-09 27.18 27.28 26.63 26.63 0.0M
2022-06-08 27.74 27.81 27.19 27.26 0.1M
2022-06-07 27.43 28.00 27.34 27.97 0.1M
2022-06-06 27.91 27.91 27.49 27.53 0.0M
2022-06-03 27.86 27.98 27.61 27.69 0.0M
2022-06-02 27.75 28.09 27.43 28.07 0.0M
2022-06-01 28.06 28.06 27.38 27.78 0.0M
2022-05-31 27.84 28.10 27.79 27.93 0.1M
2022-05-27 27.62 28.23 27.62 28.20 0.1M
2022-05-26 27.53 27.71 27.48 27.52 0.4M
2022-05-25 27.05 27.48 27.05 27.38 0.1M
2022-05-24 26.77 27.19 26.42 27.15 0.3M
2022-05-23 27.02 27.06 26.57 26.96 0.1M
2022-05-20 26.97 26.97 26.31 26.73 0.1M
2022-05-19 26.72 26.97 26.61 26.66 0.1M
2022-05-18 27.65 27.69 26.82 26.91 0.1M
2022-05-17 27.73 27.77 27.40 27.76 0.1M
2022-05-16 27.44 27.62 27.40 27.43 0.1M
2022-05-13 26.93 27.56 26.93 27.55 0.2M
2022-05-12 26.63 26.88 26.47 26.87 0.2M
2022-05-11 26.77 27.32 26.64 26.69 0.2M
2022-05-10 27.61 27.63 26.57 26.75 0.1M
2022-05-09 28.12 28.12 27.10 27.20 0.2M
2022-05-06 28.67 28.69 28.18 28.45 0.1M
2022-05-05 29.55 29.61 28.66 28.86 0.2M
2022-05-04 29.42 29.69 28.84 29.63 0.3M
2022-05-03 29.11 29.52 28.95 29.34 0.2M
2022-05-02 29.86 29.86 28.46 29.01 0.3M
2022-04-29 31.21 31.21 29.75 29.81 0.2M
2022-04-28 31.10 31.45 30.64 31.35 0.1M
2022-04-27 31.05 31.24 30.75 30.77 0.5M
2022-04-26 31.35 31.53 30.98 31.00 0.1M
2022-04-25 31.39 31.45 30.89 31.43 0.1M
2022-04-22 31.84 31.92 31.47 31.51 0.0M
2022-04-21 32.44 32.44 32.05 32.07 0.1M
2022-04-20 32.02 32.39 32.02 32.25 0.0M
2022-04-19 31.28 31.85 31.28 31.79 0.1M
2022-04-18 31.19 31.30 30.95 31.08 0.2M
2022-04-14 31.59 31.59 31.24 31.24 0.0M
2022-04-13 31.20 31.39 31.09 31.35 0.0M
2022-04-12 31.20 31.33 30.97 31.09 0.1M
2022-04-11 31.38 31.38 30.97 31.04 0.2M
2022-04-08 31.51 31.53 31.29 31.40 0.1M
2022-04-07 31.61 31.61 31.16 31.39 0.2M
2022-04-06 31.14 31.72 31.14 31.70 0.1M
2022-04-05 31.48 31.79 31.22 31.31 0.1M
2022-04-04 31.85 31.85 31.25 31.52 0.3M
2022-04-01 31.31 31.80 31.23 31.79 0.1M
2022-03-31 31.70 31.78 31.16 31.20 0.0M
2022-03-30 31.72 31.75 31.51 31.60 0.0M
2022-03-29 31.23 31.91 31.23 31.87 0.0M
2022-03-28 30.62 30.92 30.62 30.92 0.1M
2022-03-25 30.36 30.60 30.30 30.60 0.0M
2022-03-24 30.18 30.31 30.07 30.31 0.1M
2022-03-23 30.41 30.41 30.10 30.13 0.1M
2022-03-22 30.46 30.63 30.37 30.43 0.1M
2022-03-21 30.53 30.61 30.19 30.33 0.1M
2022-03-18 30.30 30.51 30.24 30.50 0.1M
2022-03-17 29.95 30.39 29.95 30.37 0.0M
2022-03-16 29.94 30.13 29.44 30.01 0.1M
2022-03-15 29.65 29.85 29.43 29.70 0.1M
2022-03-14 29.93 29.93 29.40 29.48 0.0M
2022-03-11 30.28 30.30 29.74 29.74 0.0M
2022-03-10 29.74 30.08 29.63 30.04 0.0M
2022-03-09 30.00 30.23 29.93 29.97 0.1M
2022-03-08 29.59 29.96 29.42 29.53 0.1M
2022-03-07 30.08 30.20 29.59 29.61 0.3M
2022-03-04 29.81 30.20 29.68 30.18 0.1M
2022-03-03 29.85 30.07 29.56 29.98 0.1M
2022-03-02 29.25 29.83 29.25 29.72 0.1M
2022-03-01 29.39 29.44 28.98 29.16 0.1M
2022-02-28 29.50 29.68 29.10 29.36 0.1M
2022-02-25 29.19 29.85 29.19 29.84 0.0M
2022-02-24 28.10 29.14 27.97 29.08 0.3M
2022-02-23 29.27 29.42 28.64 28.66 0.0M
2022-02-22 29.14 29.27 28.90 29.08 0.1M
2022-02-18 29.35 29.58 29.21 29.24 0.1M
2022-02-17 29.59 29.62 29.35 29.41 0.1M
2022-02-16 29.45 29.68 29.31 29.62 0.0M
2022-02-15 29.45 29.60 29.33 29.43 0.0M
2022-02-14 29.42 29.57 29.06 29.19 0.1M
2022-02-11 29.78 29.87 29.28 29.47 0.1M
2022-02-10 29.99 30.33 29.50 29.66 0.3M
2022-02-09 29.96 30.36 29.96 30.34 0.0M
2022-02-08 29.82 29.89 29.60 29.65 0.2M
2022-02-07 29.94 30.00 29.77 29.82 0.0M
2022-02-04 30.04 30.23 29.62 29.91 0.1M
2022-02-03 30.40 30.46 30.22 30.22 0.0M
2022-02-02 30.24 30.62 30.24 30.56 0.0M
2022-02-01 30.28 30.28 30.01 30.17 0.1M
2022-01-31 29.91 30.33 29.88 30.33 0.0M
2022-01-28 29.08 29.96 28.79 29.95 0.0M
2022-01-27 29.71 29.96 28.99 29.11 0.1M
2022-01-26 30.09 30.47 29.37 29.55 0.1M
2022-01-25 29.78 30.13 29.38 29.94 0.4M
2022-01-24 29.91 30.05 28.99 30.02 0.9M
2022-01-21 30.17 30.43 30.01 30.09 0.2M
2022-01-20 30.62 30.93 30.14 30.14 0.2M
2022-01-19 31.23 31.27 30.56 30.58 0.1M
2022-01-18 31.11 31.16 30.80 30.99 0.1M
2022-01-14 31.44 31.44 30.98 31.32 0.0M
2022-01-13 31.66 31.77 31.48 31.53 0.1M
2022-01-12 31.48 31.65 31.48 31.52 0.1M
2022-01-11 31.45 31.49 31.02 31.43 0.1M
2022-01-10 31.35 31.43 31.08 31.43 0.1M
2022-01-07 31.74 31.78 31.55 31.56 0.1M
2022-01-06 31.84 31.99 31.60 31.80 0.2M
2022-01-05 32.41 32.48 31.81 31.83 0.3M
2022-01-04 32.55 32.72 32.47 32.52 0.1M
2022-01-03 32.76 32.76 31.96 32.40 0.5M