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
2023-12-29 26.44 26.48 26.24 26.24 0.0M
2023-12-28 26.35 26.56 26.35 26.56 0.0M
2023-12-27 26.33 26.38 26.24 26.36 0.0M
2023-12-26 26.04 26.32 26.04 26.26 0.1M
2023-12-22 26.06 26.21 25.93 26.03 0.0M
2023-12-21 26.21 26.27 25.95 26.24 0.1M
2023-12-20 26.39 26.53 26.04 26.04 0.0M
2023-12-19 26.30 26.44 26.30 26.38 0.0M
2023-12-18 26.37 26.37 26.19 26.20 0.1M
2023-12-15 26.58 26.58 26.10 26.31 0.1M
2023-12-14 26.50 26.75 26.42 26.67 0.0M
2023-12-13 24.93 25.95 24.93 25.88 0.0M
2023-12-12 24.78 25.03 24.78 24.94 0.0M
2023-12-11 24.72 24.92 24.72 24.92 0.0M
2023-12-08 24.73 24.81 24.61 24.80 0.0M
2023-12-07 24.65 24.84 24.65 24.80 0.0M
2023-12-06 24.95 25.10 24.70 24.70 0.0M
2023-12-05 24.85 24.85 24.71 24.82 0.0M
2023-12-04 24.76 25.01 24.74 25.01 0.0M
2023-12-01 24.09 24.76 24.09 24.75 0.0M
2023-11-30 23.97 24.14 23.88 24.14 0.0M
2023-11-29 23.98 24.18 23.90 23.92 0.0M
2023-11-28 23.57 23.84 23.57 23.82 0.0M
2023-11-27 23.69 23.82 23.66 23.72 0.0M
2023-11-24 23.54 23.68 23.54 23.68 0.0M
2023-11-22 23.67 23.68 23.53 23.60 0.0M
2023-11-21 23.54 23.55 23.44 23.51 0.0M
2023-11-20 23.39 23.63 23.39 23.63 0.0M
2023-11-17 23.69 23.69 23.38 23.45 0.1M
2023-11-16 23.58 23.68 23.46 23.47 0.0M
2023-11-15 23.67 23.74 23.54 23.55 0.1M
2023-11-14 23.13 23.72 23.13 23.56 0.0M
2023-11-13 22.42 22.45 22.27 22.37 0.1M
2023-11-10 22.49 22.59 22.40 22.59 0.0M
2023-11-09 22.77 22.79 22.35 22.37 0.0M
2023-11-08 22.69 22.80 22.64 22.75 0.0M
2023-11-07 22.78 22.78 22.57 22.59 0.0M
2023-11-06 23.12 23.12 22.72 22.85 0.0M
2023-11-03 23.08 23.43 23.08 23.15 0.0M
2023-11-02 22.34 22.76 22.34 22.70 0.1M
2023-11-01 21.78 22.02 21.76 22.02 0.1M
2023-10-31 21.59 21.86 21.45 21.86 0.1M
2023-10-30 21.52 21.64 21.21 21.49 0.0M
2023-10-27 21.73 21.73 21.33 21.37 0.0M
2023-10-26 21.70 21.84 21.62 21.76 0.0M
2023-10-25 21.79 21.79 21.47 21.47 0.0M
2023-10-24 21.82 22.01 21.82 21.95 0.0M
2023-10-23 21.84 21.98 21.69 21.73 0.1M
2023-10-20 22.17 22.25 21.97 21.97 0.0M
2023-10-19 22.52 22.64 22.13 22.13 0.1M
2023-10-18 22.81 22.84 22.61 22.61 0.1M
2023-10-17 22.89 23.38 22.89 23.09 0.1M
2023-10-16 22.91 23.12 22.75 23.06 0.0M
2023-10-13 23.02 23.02 22.73 22.79 0.0M
2023-10-12 23.18 23.18 22.81 22.89 0.0M
2023-10-11 23.01 23.23 23.01 23.21 0.0M
2023-10-10 22.77 23.05 22.69 22.85 0.0M
2023-10-09 22.34 22.76 22.34 22.74 0.1M
2023-10-06 22.28 22.61 22.11 22.48 0.0M
2023-10-05 22.30 22.45 22.24 22.44 0.0M
2023-10-04 22.16 22.33 22.00 22.33 0.0M
2023-10-03 22.30 22.36 21.97 22.01 0.0M
2023-10-02 22.79 22.89 22.31 22.45 0.1M
2023-09-29 23.12 23.22 22.76 22.85 0.0M
2023-09-28 22.66 22.87 22.66 22.82 0.0M
2023-09-27 22.82 22.96 22.56 22.58 0.0M
2023-09-26 23.01 23.06 22.65 22.73 0.0M
2023-09-25 23.13 23.19 23.06 23.17 0.0M
2023-09-22 23.43 23.52 23.19 23.19 0.1M
2023-09-21 23.96 23.96 23.36 23.36 0.0M
2023-09-20 24.39 24.45 24.15 24.17 0.0M
2023-09-19 24.28 24.28 24.08 24.12 0.0M
2023-09-18 24.48 24.48 24.21 24.21 0.0M
2023-09-15 24.45 24.49 24.38 24.45 0.0M
2023-09-14 24.29 24.54 24.29 24.53 0.0M
2023-09-13 24.26 24.28 24.04 24.08 0.0M
2023-09-12 24.22 24.34 24.15 24.30 0.0M
2023-09-11 24.25 24.32 24.17 24.26 0.0M
2023-09-08 24.31 24.40 24.22 24.25 0.0M
2023-09-07 24.17 24.45 24.17 24.34 0.0M
2023-09-06 24.20 24.26 24.01 24.21 0.0M
2023-09-05 24.48 24.48 24.20 24.21 0.0M
2023-09-01 24.67 24.71 24.50 24.53 0.0M
2023-08-31 24.69 24.69 24.51 24.51 0.0M
2023-08-30 24.61 24.71 24.57 24.68 0.0M
2023-08-29 24.30 24.59 24.28 24.59 0.0M
2023-08-28 24.41 24.47 24.32 24.32 0.0M
2023-08-25 24.12 24.22 24.09 24.09 0.0M
2023-08-24 24.18 24.50 24.06 24.09 0.0M
2023-08-23 23.90 24.18 23.90 24.17 0.0M
2023-08-22 23.84 23.84 23.74 23.80 0.0M
2023-08-21 23.92 23.92 23.56 23.71 0.0M
2023-08-18 23.71 23.96 23.71 23.94 0.0M
2023-08-17 24.13 24.22 23.88 23.88 0.0M
2023-08-16 24.23 24.27 24.06 24.07 0.0M
2023-08-15 24.34 24.41 24.21 24.26 0.0M
2023-08-14 24.63 24.63 24.47 24.52 0.0M
2023-08-11 24.57 24.75 24.57 24.71 0.0M
2023-08-10 24.90 24.98 24.63 24.68 0.0M
2023-08-09 24.74 24.93 24.71 24.78 0.0M
2023-08-08 24.82 24.84 24.66 24.81 0.0M
2023-08-07 24.71 25.04 24.71 25.04 0.0M
2023-08-04 24.75 25.04 24.59 24.64 0.0M
2023-08-03 24.94 24.94 24.51 24.88 0.0M
2023-08-02 25.12 25.14 25.01 25.12 0.0M
2023-08-01 25.24 25.29 25.09 25.23 0.1M
2023-07-31 25.16 25.44 25.16 25.31 0.0M
2023-07-28 25.34 25.47 25.10 25.14 0.0M
2023-07-27 25.84 25.84 25.14 25.14 0.0M
2023-07-26 25.80 25.80 25.64 25.72 0.0M
2023-07-25 25.75 25.80 25.61 25.61 0.1M
2023-07-24 25.83 25.87 25.68 25.80 0.0M
2023-07-21 25.59 25.74 25.54 25.64 0.0M
2023-07-20 25.52 25.52 25.33 25.50 0.0M
2023-07-19 25.26 25.48 25.26 25.41 0.0M
2023-07-18 25.24 25.31 24.97 25.14 0.1M
2023-07-17 25.30 25.42 25.29 25.37 0.0M
2023-07-14 25.33 25.43 25.23 25.39 0.0M
2023-07-13 25.27 25.42 25.14 25.41 0.1M
2023-07-12 25.42 25.50 25.25 25.25 0.0M
2023-07-11 24.82 25.14 24.80 25.14 0.0M
2023-07-10 24.65 24.77 24.55 24.77 0.0M
2023-07-07 24.67 24.79 24.58 24.66 0.0M
2023-07-06 24.62 24.75 24.24 24.75 0.0M
2023-07-05 24.82 25.05 24.60 24.90 0.0M
2023-07-03 24.70 24.99 24.70 24.89 0.0M
2023-06-30 24.71 24.72 24.26 24.61 0.0M
2023-06-29 24.17 24.49 24.17 24.49 0.0M
2023-06-28 24.31 24.31 24.07 24.18 0.0M
2023-06-27 24.07 24.31 23.92 24.27 0.0M
2023-06-26 23.88 24.31 23.88 24.31 0.0M
2023-06-23 23.95 24.10 23.71 23.73 0.0M
2023-06-22 24.48 24.48 23.98 24.08 0.0M
2023-06-21 24.50 24.53 24.37 24.46 0.0M
2023-06-20 24.81 24.81 24.49 24.61 0.0M
2023-06-16 24.92 25.04 24.84 24.90 0.0M
2023-06-15 24.72 24.85 24.68 24.85 0.0M
2023-06-14 24.80 24.92 24.63 24.79 0.0M
2023-06-13 24.60 24.74 24.60 24.69 0.0M
2023-06-12 24.50 24.59 24.41 24.59 0.0M
2023-06-09 24.73 24.79 24.56 24.61 0.0M
2023-06-08 24.64 24.71 24.59 24.70 0.0M
2023-06-07 24.53 24.90 24.51 24.90 0.0M
2023-06-06 24.24 24.47 24.24 24.44 0.0M
2023-06-05 24.30 24.38 24.12 24.19 0.0M
2023-06-02 23.98 24.36 23.97 24.34 0.0M
2023-06-01 23.78 23.87 23.51 23.72 0.0M
2023-05-31 23.61 23.79 23.57 23.76 0.0M
2023-05-30 23.76 23.83 23.58 23.64 0.0M
2023-05-26 23.23 23.57 23.23 23.53 0.1M
2023-05-25 23.12 23.36 23.03 23.21 0.0M
2023-05-24 23.52 23.52 23.20 23.22 0.0M
2023-05-23 23.82 24.04 23.70 23.70 0.0M
2023-05-22 23.80 24.00 23.69 23.88 0.0M
2023-05-19 23.91 24.01 23.70 23.78 0.0M
2023-05-18 23.84 23.95 23.66 23.80 0.1M
2023-05-17 23.79 23.93 23.62 23.93 0.0M
2023-05-16 24.25 24.25 23.65 23.65 0.0M
2023-05-15 24.35 24.35 24.21 24.28 0.0M
2023-05-12 24.40 24.40 24.12 24.27 0.0M
2023-05-11 24.50 24.50 24.24 24.33 0.0M
2023-05-10 24.62 24.69 24.42 24.59 0.2M
2023-05-09 24.43 24.48 24.16 24.40 0.0M
2023-05-08 24.57 24.65 24.47 24.56 0.1M
2023-05-05 24.41 24.64 24.41 24.62 0.0M
2023-05-04 23.96 24.32 23.94 24.22 0.0M
2023-05-03 24.09 24.28 23.95 23.95 0.0M
2023-05-02 24.30 24.30 23.81 24.02 0.0M
2023-05-01 24.57 24.57 24.30 24.35 0.1M
2023-04-28 24.20 24.53 24.20 24.51 0.0M
2023-04-27 23.83 24.23 23.82 24.17 0.0M
2023-04-26 23.81 24.01 23.64 23.67 0.0M
2023-04-25 23.95 24.02 23.87 23.88 0.0M
2023-04-24 24.16 24.16 23.92 24.10 0.0M
2023-04-21 24.17 24.26 23.96 24.16 0.0M
2023-04-20 24.21 24.21 23.99 24.10 0.0M
2023-04-19 23.99 24.31 23.99 24.26 0.0M
2023-04-18 24.21 24.24 24.04 24.12 0.1M
2023-04-17 23.65 24.17 23.65 24.17 0.0M
2023-04-14 24.15 24.15 23.49 23.65 0.2M
2023-04-13 24.17 24.17 23.79 23.99 0.2M
2023-04-12 24.48 24.50 24.14 24.14 0.0M
2023-04-11 24.29 24.47 24.21 24.29 0.1M
2023-04-10 24.01 24.21 23.86 24.21 0.0M
2023-04-06 23.99 24.11 23.88 24.11 0.0M
2023-04-05 24.04 24.12 23.90 23.97 0.0M
2023-04-04 24.22 24.22 23.97 24.08 0.0M
2023-04-03 24.37 24.52 24.07 24.18 0.0M
2023-03-31 23.93 24.35 23.93 24.35 0.0M
2023-03-30 23.68 23.85 23.68 23.78 0.0M
2023-03-29 23.22 23.51 23.22 23.50 0.0M
2023-03-28 22.88 23.06 22.88 22.98 0.0M
2023-03-27 23.11 23.22 23.02 23.03 0.0M
2023-03-24 22.31 22.97 22.31 22.97 0.0M
2023-03-23 22.90 23.17 22.60 22.66 0.0M
2023-03-22 23.58 23.58 22.80 22.80 0.0M
2023-03-21 23.99 24.00 23.52 23.67 0.0M
2023-03-20 23.55 23.86 23.52 23.77 0.0M
2023-03-17 23.80 23.85 23.47 23.48 0.1M
2023-03-16 23.88 24.18 23.65 24.05 0.0M
2023-03-15 23.96 24.21 23.86 24.17 0.0M
2023-03-14 24.40 24.53 24.02 24.25 0.0M
2023-03-13 23.57 24.30 23.57 24.02 0.0M
2023-03-10 24.34 24.34 23.69 23.72 0.0M
2023-03-09 25.17 25.27 24.67 24.67 0.0M
2023-03-08 25.13 25.41 25.12 25.26 0.0M
2023-03-07 25.50 25.53 24.97 25.02 0.0M
2023-03-06 25.72 25.74 25.51 25.58 0.0M
2023-03-03 25.43 25.65 25.41 25.59 0.1M
2023-03-02 24.75 25.25 24.75 25.24 0.0M
2023-03-01 25.09 25.09 24.74 24.90 0.0M
2023-02-28 25.32 25.58 25.24 25.24 0.0M
2023-02-27 25.55 25.59 25.25 25.32 0.0M
2023-02-24 25.37 25.38 25.18 25.29 0.0M
2023-02-23 25.65 25.67 25.39 25.64 0.0M
2023-02-22 25.74 25.78 25.43 25.48 0.0M
2023-02-21 25.90 25.90 25.54 25.64 0.0M
2023-02-17 25.89 26.12 25.85 26.08 0.0M
2023-02-16 26.05 26.36 26.01 26.17 0.0M
2023-02-15 26.15 26.40 26.10 26.40 0.0M
2023-02-14 26.61 26.62 26.19 26.31 0.0M
2023-02-13 26.44 26.54 26.44 26.52 0.0M
2023-02-10 26.13 26.32 25.99 26.31 0.0M
2023-02-09 26.72 26.72 26.13 26.20 0.0M
2023-02-08 26.51 26.59 26.41 26.48 0.1M
2023-02-07 26.54 26.72 26.30 26.57 0.0M
2023-02-06 26.55 26.66 26.41 26.63 0.0M
2023-02-03 27.02 27.02 26.57 26.82 0.0M
2023-02-02 26.90 27.45 26.90 27.24 0.0M
2023-02-01 26.42 26.79 26.10 26.61 0.1M
2023-01-31 26.03 26.55 25.99 26.46 0.0M
2023-01-30 26.19 26.36 25.99 25.99 0.0M
2023-01-27 26.07 26.39 26.07 26.30 0.0M
2023-01-26 25.85 25.96 25.76 25.95 0.0M
2023-01-25 25.58 25.74 25.55 25.68 0.0M
2023-01-24 25.62 25.81 25.36 25.74 0.0M
2023-01-23 25.44 25.72 25.34 25.64 0.0M
2023-01-20 24.87 25.39 24.87 25.39 0.0M
2023-01-19 25.07 25.33 25.07 25.07 0.1M
2023-01-18 25.61 25.68 25.17 25.20 0.1M
2023-01-17 25.39 25.63 25.39 25.50 0.1M
2023-01-13 25.35 25.44 25.28 25.39 0.1M
2023-01-12 25.20 25.61 25.20 25.57 0.1M
2023-01-11 24.49 25.25 24.49 25.25 0.1M
2023-01-10 24.28 24.33 24.15 24.33 0.1M
2023-01-09 24.45 24.61 24.34 24.34 0.0M
2023-01-06 23.96 24.41 23.86 24.37 0.0M
2023-01-05 24.24 24.24 23.73 23.77 0.0M
2023-01-04 24.20 24.62 24.20 24.42 0.0M
2023-01-03 24.16 24.30 23.76 23.93 0.0M