MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRI — First Trust S&P REIT Index Fund
NYSE ArcaFirst Trust S&P REIT Index Fund
$29.51
+0.11(+0.37%)
- O
- 29.57
- H
- 29.70
- L
- 29.44
- V
- 29.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.51
Period Return+12.38%
Period High$33.44
Period Low$26.05
Avg Daily Volume30.4K
Total Trading Days365
FRI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.57 | $29.70 | $29.44 | $29.51 | +$0.11 | +0.37% | 29,204 | $29.55 | $29.44 $29.70 |
| Oct 1, 2026 | $29.53 | $29.53 | $29.19 | $29.40 | $-0.17 | -0.57% | 170,503 | $29.30 | $29.19 $29.53 |
| Sep 30, 2026 | $29.96 | $29.96 | $29.57 | $29.57 | $-0.30 | -1.00% | 36,403 | $29.72 | $29.57 $29.96 |
| Sep 29, 2026 | $29.82 | $29.95 | $29.73 | $29.87 | +$0.03 | +0.10% | 52,385 | $29.84 | $29.73 $29.95 |
| Sep 28, 2026 | $30.00 | $30.05 | $29.78 | $29.84 | $-0.06 | -0.20% | 28,946 | $29.87 | $29.78 $30.05 |
| Sep 25, 2026 | $30.06 | $30.06 | $29.77 | $29.90 | $-0.08 | -0.27% | 19,673 | $29.91 | $29.77 $30.06 |
| Sep 24, 2026 | $30.11 | $30.16 | $29.96 | $29.98 | $-0.18 | -0.58% | 30,832 | $30.06 | $29.96 $30.16 |
| Sep 23, 2026 | $30.35 | $30.36 | $30.16 | $30.16 | $-0.36 | -1.20% | 33,935 | $30.20 | $30.16 $30.36 |
| Sep 22, 2026 | $30.60 | $30.60 | $30.47 | $30.52 | $-0.03 | -0.10% | 10,905 | $30.55 | $30.47 $30.60 |
| Sep 21, 2026 | $30.38 | $30.60 | $30.38 | $30.55 | +$0.27 | +0.89% | 22,662 | $30.54 | $30.38 $30.60 |
| Sep 18, 2026 | $30.39 | $30.45 | $30.28 | $30.28 | $-0.28 | -0.92% | 93,804 | $30.39 | $30.28 $30.45 |
| Sep 17, 2026 | $30.69 | $30.69 | $30.56 | $30.56 | +$0.08 | +0.26% | 12,649 | $30.62 | $30.56 $30.69 |
| Sep 16, 2026 | $30.69 | $30.90 | $30.29 | $30.48 | $-0.15 | -0.49% | 211,793 | $30.75 | $30.29 $30.90 |
| Sep 15, 2026 | $30.75 | $30.75 | $30.59 | $30.63 | $-0.11 | -0.36% | 105,975 | $30.62 | $30.59 $30.75 |
| Sep 14, 2026 | $30.87 | $31.00 | $30.68 | $30.74 | $-0.12 | -0.39% | 17,723 | $30.78 | $30.68 $31.00 |
| Sep 11, 2026 | $30.96 | $30.96 | $30.78 | $30.86 | +$0.10 | +0.33% | 9,931 | $30.84 | $30.78 $30.96 |
| Sep 10, 2026 | $31.00 | $31.11 | $30.69 | $30.76 | $-0.19 | -0.61% | 22,840 | $30.91 | $30.69 $31.11 |
| Sep 9, 2026 | $31.21 | $31.25 | $30.90 | $30.95 | $-0.29 | -0.93% | 16,417 | $30.97 | $30.90 $31.25 |
| Sep 8, 2026 | $31.12 | $31.39 | $31.12 | $31.24 | +$0.00 | +0.01% | 21,088 | $31.31 | $31.12 $31.39 |
| Sep 4, 2026 | $31.36 | $31.52 | $31.24 | $31.24 | $-0.19 | -0.62% | 13,491 | $31.42 | $31.24 $31.52 |
| Sep 3, 2026 | $31.43 | $31.44 | $31.24 | $31.43 | +$0.16 | +0.51% | 34,772 | $31.39 | $31.24 $31.44 |
| Sep 2, 2026 | $31.44 | $31.44 | $31.14 | $31.27 | $-0.14 | -0.45% | 12,488 | $31.28 | $31.14 $31.44 |
| Sep 1, 2026 | $31.37 | $31.55 | $31.31 | $31.41 | +$0.02 | +0.06% | 21,773 | $31.42 | $31.31 $31.55 |
| Aug 31, 2026 | $31.57 | $31.57 | $31.21 | $31.39 | $-0.24 | -0.76% | 18,616 | $31.29 | $31.21 $31.57 |
| Aug 28, 2026 | $31.96 | $31.96 | $31.63 | $31.63 | $-0.22 | -0.68% | 11,458 | $31.82 | $31.63 $31.96 |
| Aug 27, 2026 | $31.93 | $31.99 | $31.81 | $31.85 | $-0.26 | -0.82% | 10,478 | $31.89 | $31.81 $31.99 |
| Aug 26, 2026 | $32.29 | $32.29 | $32.11 | $32.11 | $-0.15 | -0.47% | 18,736 | $32.19 | $32.11 $32.29 |
| Aug 25, 2026 | $32.32 | $32.33 | $32.15 | $32.26 | +$0.02 | +0.07% | 8,758 | $32.27 | $32.15 $32.33 |
| Aug 24, 2026 | $32.13 | $32.26 | $32.00 | $32.24 | +$0.18 | +0.58% | 19,933 | $32.11 | $32.00 $32.26 |
| Aug 21, 2026 | $32.17 | $32.17 | $31.95 | $32.06 | $-0.00 | -0.01% | 8,291 | $32.05 | $31.95 $32.17 |