Skip to main content
FTRI logo

First Trust Indxx Global Natural Resources Income ETF

FTRINASDAQFirst TrustEquity

$16.93Today:- (-)1Y +10.18%

As of Oct 27, 2026 close

Assets (AUM)
$116.41M
Expense ratio
0.70%
Dividend yield
2.09%
Holdings
59
52-week range
$14.45$19.13
Volume (live)
-
Avg. volume (3M)
16.20K

FTRI ETF Historical Prices: First Trust Indxx Global Natural Resources Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FTRI Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FTRI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FTRI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202616.8616.9416.8516.9316.9329.59K
Oct 26, 202616.8116.9116.8016.8516.8516.85K
Oct 23, 202616.8316.8916.7616.8516.859.17K
Oct 22, 202616.8916.8916.7716.8516.8512.24K
Oct 21, 202617.0917.0916.9917.0517.0514.86K
Oct 20, 202616.9717.1016.9717.0417.0411.03K
Oct 19, 202617.0917.0916.9516.9516.9579.62K
Oct 16, 202617.0817.2617.0817.2017.207.93K
Oct 15, 202617.0017.0316.8917.0317.039.79K
Oct 14, 202616.8616.8616.7016.7516.7641.02K
Oct 13, 202617.0417.0916.8916.9816.9812.18K
Oct 12, 202616.8716.9116.8616.9116.915.82K
Oct 9, 202616.8716.9816.8516.8716.879.27K
Oct 8, 202616.5416.6916.5416.6716.679.04K
Oct 7, 202616.5816.5816.5116.5316.5322.57K
Oct 6, 202616.7416.8416.6716.8216.8215.06K
Oct 5, 202616.7116.7616.6116.7116.7110.87K
Oct 2, 202616.7116.7716.6216.7316.739.26K
Oct 1, 202616.7216.7216.5616.6216.628.01K
Sep 30, 202616.9616.9616.7816.7816.7823.15K
Sep 29, 202616.8916.9616.8516.9316.9312.51K
Sep 28, 202617.0417.0716.9316.9516.9510.12K
Sep 25, 202617.4217.4217.2917.4117.4111.13K
Sep 24, 202617.5117.5117.3817.4117.417.37K
Sep 23, 202617.7317.7317.5917.5917.517.34K
Sep 22, 202617.8018.0317.8017.9917.9116.66K
Sep 21, 202618.0118.0117.8017.8117.7310.74K
Sep 18, 202618.0618.0617.9017.9617.8816.77K
Sep 17, 202618.1418.2218.1218.1718.0921.76K
Sep 16, 202618.1718.1817.8217.9217.8414.29K
Sep 15, 202617.9918.1017.9618.0818.0010.33K
Sep 14, 202618.0518.0517.9217.9617.8831.61K
Sep 11, 202618.3918.4118.2118.2418.1614.39K
Sep 10, 202618.4218.4318.2418.2618.1722.26K
Sep 9, 202618.7118.8018.5818.6118.5220.13K
Sep 8, 202618.4718.6118.4618.4818.4010.89K
Sep 4, 202618.4418.5118.4318.4418.3610.52K
Sep 3, 202618.6318.6618.5318.6618.5813.00K
Sep 2, 202618.3118.3618.3018.3618.2710.77K
Sep 1, 202618.2318.3618.2218.2218.1428.56K
Aug 31, 202618.4318.4318.2918.3918.3120.14K
Aug 28, 202618.7118.7218.3418.4118.3220.33K
Aug 27, 202618.6118.6318.5218.6118.5314.62K
Aug 26, 202618.8218.8518.6818.6818.6015.82K
Aug 25, 202618.6818.8918.6118.8818.8030.54K
Aug 24, 202618.8818.9018.7718.8618.7730.44K
Aug 21, 202618.8618.8918.8318.8818.8017.26K
Aug 20, 202618.2118.6018.2118.5718.4817.25K
Aug 19, 202617.9318.2517.9318.1718.0926.59K
Aug 18, 202617.6617.7017.5517.5717.4952.42K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Indxx Global Natural Resources Income ETF Historical Prices

What is OHLC data for FTRI?

OHLC stands for Open, High, Low, Close - the four key price points for FTRI during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FTRI?

The adjusted close price for FTRI is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FTRI price history go?

FTRI historical price data is available from the ETF's inception on Mar 11, 2010. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FTRI data?

FTRI historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FTRI?

Trading volume for FTRI indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.