Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FTRI Historical Prices

First Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
19.13
Period low
14.45
Period change
+14.06%
DateOpenHighLowCloseChangeVolume
Nov 2, 202616.7516.8516.7216.77+0.43%25,089
Oct 30, 202616.7416.7516.6116.70-1.09%32,975
Oct 29, 202616.9716.9716.8516.89-0.70%52,716
Oct 28, 202616.9517.0216.9017.00+0.41%11,700
Oct 27, 202616.8616.9416.8516.93+0.49%29,595
Oct 26, 202616.8116.9116.8016.85+0.01%16,848
Oct 23, 202616.8316.8916.7616.85-0.02%9,168
Oct 22, 202616.8916.8916.7716.85-1.12%12,241
Oct 21, 202617.0917.0916.9917.05+0.03%14,863
Oct 20, 202616.9717.1016.9717.04+0.53%11,032
Oct 19, 202617.0917.0916.9516.95-1.45%79,620
Oct 16, 202617.0817.2617.0817.20+1.00%7,927
Oct 15, 202617.0017.0316.8917.03+1.64%9,793
Oct 14, 202616.8616.8616.7016.76-1.35%41,018
Oct 13, 202617.0417.0916.8916.98+0.44%12,181
Oct 12, 202616.8716.9116.8616.91+0.24%5,820
Oct 9, 202616.8716.9816.8516.87+1.18%9,269
Oct 8, 202616.5416.6916.5416.67+0.88%9,040
Oct 7, 202616.5816.5816.5116.53-1.73%22,566
Oct 6, 202616.7416.8516.6716.82+0.64%15,060
Oct 5, 202616.7116.7616.6116.71-0.12%10,871
Oct 2, 202616.7116.7716.6216.73+0.66%9,257
Oct 1, 202616.7216.7216.5616.62-0.97%8,014
Sep 30, 202616.9616.9616.7816.78-0.86%23,147
Sep 29, 202616.8916.9616.8516.93-0.09%12,508
Sep 28, 202617.0417.0716.9316.95-2.66%10,120
Sep 25, 202617.4217.4217.2917.41-0.02%11,125
Sep 24, 202617.5117.5117.3817.41-1.01%7,367
Sep 23, 202617.7317.7317.5917.59-2.24%7,339
Sep 22, 202617.8018.0317.8017.99+1.03%16,665
Sep 21, 202618.0118.0117.8017.81-0.86%10,740
Sep 18, 202618.0618.0617.9017.97-1.13%16,766
Sep 17, 202618.1418.2218.1218.17+1.39%21,761
Sep 16, 202618.1718.1817.8217.92-0.87%14,290
Sep 15, 202617.9918.1017.9618.08+0.67%10,328
Sep 14, 202618.0518.0517.9217.96-1.54%31,605
Sep 11, 202618.3918.4118.2118.24-0.08%14,389
Sep 10, 202618.4218.4318.2418.26-1.88%22,265
Sep 9, 202618.7118.8018.5818.61+0.68%20,125
Sep 8, 202618.4718.6118.4618.48+0.21%10,888
Sep 4, 202618.4418.5118.4318.44-1.17%10,515
Sep 3, 202618.6318.6618.5318.66+1.66%13,001
Sep 2, 202618.3118.3618.3018.36-0.19%10,770
Aug 31, 202618.4318.4318.2918.39-0.09%20,139
Aug 28, 202618.7118.7218.3418.41-1.09%20,327
Aug 27, 202618.6118.6318.5218.61-0.39%14,618
Aug 26, 202618.8218.8518.6818.68-1.06%15,823
Aug 25, 202618.6818.8918.6118.88+0.15%30,537
Aug 24, 202618.8818.9018.7718.86-0.15%30,444
Aug 21, 202618.8618.8918.8318.88+1.70%17,259
Aug 20, 202618.2118.6018.2118.57+2.18%17,254
Aug 19, 202617.9318.2517.9318.17+3.43%26,595
Aug 18, 202617.6617.7017.5517.57-0.31%52,424
Aug 17, 202617.5717.6617.5417.62+0.89%17,207
Aug 14, 202617.4217.5217.4217.47+0.44%26,696
Aug 13, 202617.4517.4517.3417.39-0.93%65,599
Aug 12, 202617.7117.7117.5217.55+0.16%11,448
Aug 11, 202617.5717.5917.5017.52-0.48%14,605
Aug 10, 202617.4717.6117.3417.61+0.30%16,004
Aug 7, 202617.5517.6217.5417.56+2.26%10,357
Aug 6, 202617.1117.2317.1017.17+0.23%272,661
Aug 5, 202617.1417.1817.0817.13+2.27%26,240
Aug 4, 202616.7016.8016.6516.75+0.93%37,162
Aug 3, 202616.5816.6216.4716.60+0.23%39,959
Jul 31, 202616.6116.6116.3816.56-0.97%52,419
Jul 30, 202616.6216.7416.5516.72+1.64%16,861
Jul 29, 202616.5016.5716.3116.45-0.31%22,095
Jul 28, 202616.4716.5416.4516.50-0.11%9,159
Jul 27, 202616.5816.5916.4816.52-0.55%16,502
Jul 24, 202616.6116.6816.6116.61+0.02%12,084
Jul 23, 202616.6116.6616.5916.61-0.70%37,864
Jul 22, 202616.6616.7716.6616.73+2.31%10,865
Jul 21, 202616.2416.3616.2116.35+1.64%22,146
Jul 20, 202616.1316.1516.0716.09-0.55%17,337
Jul 17, 202616.0916.2016.0916.18+0.73%6,329
Jul 16, 202616.1016.1316.0416.06-1.15%11,458
Jul 15, 202616.3316.3316.1416.25-0.70%86,962
Jul 14, 202616.4516.5116.3016.36+1.36%30,167
Jul 13, 202616.1616.2116.1116.14-0.05%10,062
Jul 10, 202616.0916.1616.0916.15+0.53%18,020
Jul 9, 202616.1316.1316.0516.06+0.39%58,607
Jul 8, 202616.0416.0515.8716.00-0.68%46,551
Jul 7, 202616.2316.2816.0616.11-0.84%15,874
Jul 6, 202616.3216.3516.1716.25+0.54%267,264
Jul 2, 202616.0416.2216.0416.16+2.75%69,412
Jul 1, 202615.7615.9515.7315.73-0.90%257,892
Jun 30, 202615.9315.9315.8015.87-0.14%46,391
Jun 29, 202615.9215.9215.7915.89-0.36%18,669
Jun 26, 202615.9516.0615.9215.95+0.58%30,582
Jun 25, 202615.8315.9515.7815.86+0.40%49,009
Jun 24, 202615.7915.8915.7415.79-2.10%29,773
Jun 23, 202616.1316.2216.0916.13-1.95%25,833
Jun 22, 202616.7816.9416.4216.45-1.36%14,154
Jun 18, 202616.8316.8416.6316.68-0.78%12,417
Jun 17, 202617.0217.2016.8016.81-1.48%11,116
Jun 16, 202617.0417.1417.0217.07+0.31%22,441
Jun 15, 202617.1217.1917.0117.01+0.21%18,760
Jun 12, 202616.7517.0216.7516.98+1.82%18,047
Jun 11, 202616.4316.6916.4216.67+2.04%23,759
Jun 10, 202616.5116.5816.3416.34-1.54%56,572
Jun 9, 202616.6816.7316.4116.59-0.30%150,387
Jun 8, 202616.8516.8516.6516.65-0.54%32,241
Jun 5, 202617.1817.1816.7116.73-3.50%54,111
Jun 4, 202617.3817.4617.3017.34+0.12%13,951
Jun 3, 202617.3417.4717.3117.32-0.41%16,848
Jun 2, 202617.2417.4217.2417.39+1.37%18,768
Jun 1, 202617.1117.2017.0417.16-0.00%18,892
May 29, 202617.1717.2617.1217.16-0.41%29,659
May 28, 202617.0417.2617.0217.23+0.76%35,009
May 27, 202617.0917.1617.0517.10-0.92%22,841
May 26, 202617.1817.3217.1817.26+1.12%26,811
May 22, 202617.1017.1116.9917.07-0.04%26,706
May 21, 202616.9017.1216.8717.07+0.39%26,795
May 20, 202616.9317.0216.8917.01+0.86%30,068
May 19, 202616.9916.9916.8216.86-1.42%29,403
May 18, 202617.1917.2617.0717.11-0.20%26,255
May 15, 202617.3117.3117.1417.14-3.02%137,915
May 14, 202617.8217.8217.6317.67-1.08%26,089
May 13, 202617.8417.9317.7917.87-0.27%25,357
May 12, 202617.7317.9317.6117.92+0.96%16,048
May 11, 202617.5617.7717.5617.75+1.55%28,858
May 8, 202617.4617.5317.4617.48+0.90%12,477
May 7, 202617.6217.6217.3217.32-2.03%40,358
May 6, 202617.7517.7517.6317.68+0.84%159,791
May 5, 202617.4717.5917.4517.53+1.34%14,959
May 4, 202617.3617.4317.2917.30-0.69%20,230
May 1, 202617.5517.5517.4217.42-0.99%18,436
Apr 30, 202617.5817.6717.5717.59+1.16%28,209
Apr 29, 202617.4917.5117.3917.39-0.42%82,562
Apr 28, 202617.5817.6017.4217.47-0.99%21,789
Apr 27, 202617.7217.7217.6117.64-0.48%20,893
Apr 24, 202617.8217.8217.6417.73-0.37%160,157
Apr 23, 202617.8217.9117.7417.79-1.37%65,078
Apr 22, 202618.1318.1518.0118.04+0.66%24,550
Apr 21, 202618.2118.2317.9217.92-1.73%71,585
Apr 20, 202618.1718.2718.1018.23+0.27%80,856
Apr 17, 202618.1818.2118.0618.18-0.03%86,945
Apr 16, 202618.1318.2418.0718.19+0.33%17,783
Apr 15, 202618.2518.2518.0718.13-1.09%33,736
Apr 14, 202618.2918.4418.2818.33-0.03%23,305
Apr 13, 202618.3018.4118.2718.34+0.08%22,703
Apr 10, 202618.2818.3518.2818.32+0.38%14,804
Apr 9, 202618.2818.3918.2218.25+0.01%11,886
Apr 8, 202618.2518.2517.9818.25+1.05%41,820
Apr 7, 202618.0118.0617.9518.06+0.36%19,227
Apr 6, 202618.0218.0717.9618.00-0.34%16,448
Apr 2, 202617.8018.0617.8018.06+0.40%15,316
Apr 1, 202617.9218.0117.8417.98+0.75%30,014
Mar 31, 202617.6617.8517.6517.85+1.91%29,420
Mar 30, 202617.6717.7217.4517.52+0.26%59,196
Mar 27, 202617.3117.5417.3117.47+1.11%15,476
Mar 26, 202617.3017.5017.2717.28-1.57%22,222
Mar 25, 202617.5017.5917.4417.55+1.35%30,975
Mar 24, 202617.0117.4217.0117.32+1.29%31,677
Mar 23, 202616.9917.2316.8917.10+1.52%29,133
Mar 20, 202617.2317.2316.7916.84-2.42%17,104
Mar 19, 202617.2317.3417.0717.26-1.70%44,295
Mar 18, 202617.8817.8817.5517.56-2.68%44,108
Mar 17, 202618.0518.1718.0418.04+0.55%46,976
Mar 16, 202617.9918.0517.8517.95-0.19%26,518
Mar 13, 202618.3618.3717.9517.98-1.83%63,761
Mar 12, 202618.3318.4718.3218.32+0.52%26,102
Mar 11, 202618.0518.2217.9818.22+0.55%71,895
Mar 10, 202618.2118.3018.1118.12+0.09%47,971
Mar 9, 202617.9018.1617.7018.11+0.25%70,641
Mar 6, 202617.9818.1517.8418.06-0.43%95,967
Mar 5, 202618.3718.3717.9818.14-2.07%51,953
Mar 4, 202618.6618.6618.4118.52+0.27%38,615
Mar 3, 202618.5118.5118.0418.47-3.36%72,190
Mar 2, 202619.1119.1318.9419.11+0.35%78,770
Feb 27, 202618.9019.0618.9019.05+1.17%54,776
Feb 26, 202618.7018.8518.5218.82-0.03%62,680
Feb 25, 202618.9218.9218.6718.83+0.19%28,862
Feb 24, 202618.5318.8318.5318.80+0.99%77,404
Feb 23, 202618.4518.6718.4318.61+0.82%26,737
Feb 20, 202618.3618.4918.2818.46+0.46%34,166
Feb 19, 202618.2518.3918.2518.38+0.49%37,782
Feb 18, 202618.2218.3518.2118.29+0.91%22,944
Feb 17, 202618.1218.1417.8518.12-0.58%39,728
Feb 13, 202618.0118.2717.9818.23+1.33%40,804
Feb 12, 202618.4818.4817.9717.99-2.11%100,492
Feb 11, 202618.2218.3918.1218.38+2.14%40,279
Feb 10, 202617.9418.0517.8617.99+0.55%40,387
Feb 9, 202617.5217.8917.5217.89+2.37%27,134
Feb 6, 202617.2817.5017.2817.48+2.26%269,524
Feb 5, 202617.3817.4217.0817.09-3.04%75,496
Feb 4, 202617.7217.7417.4817.63-0.09%45,403
Feb 3, 202617.4217.6517.4217.64+2.62%26,221
Feb 2, 202617.1417.2817.1117.19-0.11%65,118
Jan 30, 202617.5917.5917.0817.21-4.93%127,456
Jan 29, 202618.4618.4817.8418.10-0.01%100,134
Jan 28, 202618.1018.2017.9318.11+0.81%62,321
Jan 27, 202617.7817.9617.7617.96+1.12%33,965
Jan 26, 202617.9718.0017.7517.76+0.62%115,514
Jan 23, 202617.4917.6617.4917.65+0.99%30,359
Jan 22, 202617.4617.5917.4017.48+0.18%43,837
Jan 21, 202617.4417.5317.3517.45+1.25%231,451
Jan 20, 202617.1317.3017.1317.23+1.15%47,005
Jan 16, 202617.0317.0716.9617.03-0.88%30,619
Jan 15, 202617.0617.2516.9717.18+0.52%89,529
Jan 14, 202616.9417.1416.9417.10+1.67%109,786
Jan 13, 202616.7916.8716.7416.82+0.63%24,962
Jan 12, 202616.6916.7816.6816.71+1.02%27,838
Jan 9, 202616.4816.5616.4516.54+1.44%25,806
Jan 8, 202615.9816.3015.9816.30+1.33%30,079
Jan 7, 202616.2116.2116.0216.09-1.12%27,247
Jan 6, 202616.1816.3316.1816.27+1.17%39,206
Jan 5, 202616.0216.1316.0116.09+1.01%34,407
Jan 2, 202615.7815.9315.7815.92+1.63%30,395
Dec 31, 202515.7415.7615.6515.67-0.70%22,736
Dec 30, 202515.8315.8415.7715.78+0.73%19,857
Dec 29, 202515.7215.7215.6315.66-1.88%46,461
Dec 26, 202515.9716.0215.9215.96+0.61%34,338
Dec 24, 202515.8415.8815.8015.87-0.01%16,411
Dec 23, 202515.8115.8915.7915.87+0.53%32,092
Dec 22, 202515.7115.8115.7115.79+1.71%18,664
Dec 19, 202515.5315.6115.5215.52+0.58%17,950
Dec 18, 202515.5015.5215.4115.43-0.11%78,166
Dec 17, 202515.3615.4815.3615.45+0.84%15,053
Dec 16, 202515.4315.4315.2815.32-0.90%42,733
Dec 15, 202515.5715.5715.3815.46+0.18%32,075
Dec 12, 202515.5615.5715.3715.43-0.79%25,519
Dec 11, 202515.2615.6415.2415.56+1.77%27,465
Dec 10, 202515.1415.3115.0415.29+1.06%26,045
Dec 9, 202515.1315.2015.1215.13-0.62%38,956
Dec 8, 202515.3515.3615.2215.22-1.10%18,357
Dec 5, 202515.4815.5315.3815.39+0.20%22,087
Dec 4, 202515.3315.3815.3115.36+0.03%13,876
Dec 3, 202515.3215.4115.3215.36+1.04%133,814
Dec 2, 202515.2415.2415.1015.20-0.77%15,007
Dec 1, 202515.3415.3815.3115.31+0.21%8,235
Nov 28, 202515.1915.3115.1815.28+0.97%6,949
Nov 26, 202514.9515.1614.9515.13+1.17%16,570
Nov 25, 202514.8814.9914.8814.96+0.80%9,214
Nov 24, 202514.7414.8414.7314.84+0.79%10,328
Nov 21, 202514.5614.7914.5614.72+1.41%13,610
Nov 20, 202514.8714.8914.5214.52-1.96%14,581
Nov 19, 202514.9314.9314.7514.81-0.48%15,153
Nov 18, 202514.9014.9614.8214.88+0.28%12,769
Nov 17, 202515.0415.0514.8214.84-1.93%22,118
Nov 14, 202515.0215.1715.0215.13-0.19%32,791
Nov 13, 202515.3115.3215.1515.16-0.81%17,551
Nov 12, 202515.2215.3515.2215.28+0.68%31,316
Nov 11, 202515.1115.2015.1115.18+0.40%39,539
Nov 10, 202515.0215.1414.9515.12+1.69%16,722
Nov 7, 202514.7314.8714.7214.87+1.43%16,149
Nov 6, 202514.7314.7314.6614.66-0.24%7,589
Nov 5, 202514.6314.7614.6314.69+1.68%30,083
Nov 4, 202514.4714.5314.4514.45-1.73%16,552
Nov 3, 202514.7714.7714.6014.71-0.64%15,590

Daily open, high, low, close and volume for First Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF (FTRI). Showing 250 trading days. Unadjusted prices.