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%
FTRI — First Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF
NasdaqFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF
$16.72
+0.10(+0.60%)
- O
- 16.71
- H
- 16.77
- L
- 16.62
- V
- 9.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.72
Period Return+27.44%
Period High$19.13
Period Low$12.95
Avg Daily Volume42.2K
Total Trading Days365
FTRI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.71 | $16.77 | $16.62 | $16.72 | +$0.10 | +0.60% | 9,255 | $16.70 | $16.62 $16.77 |
| Oct 1, 2026 | $16.72 | $16.72 | $16.56 | $16.62 | $-0.16 | -0.97% | 8,014 | $16.60 | $16.56 $16.72 |
| Sep 30, 2026 | $16.96 | $16.96 | $16.78 | $16.78 | $-0.15 | -0.86% | 23,147 | $16.85 | $16.78 $16.96 |
| Sep 29, 2026 | $16.89 | $16.96 | $16.85 | $16.93 | $-0.02 | -0.09% | 12,508 | $16.90 | $16.85 $16.96 |
| Sep 28, 2026 | $17.04 | $17.07 | $16.93 | $16.95 | $-0.46 | -2.66% | 10,120 | $17.02 | $16.93 $17.07 |
| Sep 25, 2026 | $17.42 | $17.42 | $17.29 | $17.41 | $-0.00 | -0.02% | 11,125 | $17.35 | $17.29 $17.42 |
| Sep 24, 2026 | $17.51 | $17.51 | $17.38 | $17.41 | $-0.18 | -1.01% | 7,367 | $17.42 | $17.38 $17.51 |
| Sep 23, 2026 | $17.73 | $17.73 | $17.59 | $17.59 | $-0.40 | -2.24% | 7,339 | $17.63 | $17.59 $17.73 |
| Sep 22, 2026 | $17.80 | $18.03 | $17.80 | $17.99 | +$0.18 | +1.03% | 16,665 | $17.93 | $17.80 $18.03 |
| Sep 21, 2026 | $18.01 | $18.01 | $17.80 | $17.81 | $-0.16 | -0.86% | 10,740 | $17.86 | $17.80 $18.01 |
| Sep 18, 2026 | $18.06 | $18.06 | $17.90 | $17.97 | $-0.21 | -1.13% | 16,766 | $17.97 | $17.90 $18.06 |
| Sep 17, 2026 | $18.14 | $18.22 | $18.12 | $18.17 | +$0.25 | +1.39% | 21,761 | $18.17 | $18.12 $18.22 |
| Sep 16, 2026 | $18.17 | $18.18 | $17.82 | $17.92 | $-0.16 | -0.87% | 14,290 | $18.04 | $17.82 $18.18 |
| Sep 15, 2026 | $17.99 | $18.10 | $17.96 | $18.08 | +$0.12 | +0.67% | 10,328 | $18.03 | $17.96 $18.10 |
| Sep 14, 2026 | $18.05 | $18.05 | $17.92 | $17.96 | $-0.28 | -1.54% | 31,605 | $18.01 | $17.92 $18.05 |
| Sep 11, 2026 | $18.39 | $18.41 | $18.21 | $18.24 | $-0.02 | -0.08% | 14,389 | $18.31 | $18.21 $18.41 |
| Sep 10, 2026 | $18.42 | $18.43 | $18.24 | $18.26 | $-0.35 | -1.88% | 22,265 | $18.34 | $18.24 $18.43 |
| Sep 9, 2026 | $18.71 | $18.80 | $18.58 | $18.61 | +$0.13 | +0.68% | 20,125 | $18.61 | $18.58 $18.80 |
| Sep 8, 2026 | $18.47 | $18.62 | $18.46 | $18.48 | +$0.04 | +0.21% | 10,888 | $18.53 | $18.46 $18.62 |
| Sep 4, 2026 | $18.44 | $18.51 | $18.43 | $18.44 | $-0.22 | -1.17% | 10,515 | $18.45 | $18.43 $18.51 |
| Sep 3, 2026 | $18.63 | $18.66 | $18.53 | $18.66 | +$0.30 | +1.66% | 13,001 | $18.62 | $18.53 $18.66 |
| Sep 2, 2026 | $18.31 | $18.36 | $18.30 | $18.36 | +$0.13 | +0.74% | 10,770 | $18.33 | $18.30 $18.36 |
| Sep 1, 2026 | $18.23 | $18.37 | $18.22 | $18.22 | $-0.17 | -0.92% | 28,558 | $18.25 | $18.22 $18.37 |
| Aug 31, 2026 | $18.43 | $18.43 | $18.29 | $18.39 | $-0.02 | -0.09% | 20,139 | $18.32 | $18.29 $18.43 |
| Aug 28, 2026 | $18.71 | $18.72 | $18.34 | $18.41 | $-0.20 | -1.09% | 20,327 | $18.52 | $18.34 $18.72 |
| Aug 27, 2026 | $18.61 | $18.63 | $18.52 | $18.61 | $-0.07 | -0.39% | 14,618 | $18.60 | $18.52 $18.63 |
| Aug 26, 2026 | $18.82 | $18.85 | $18.68 | $18.68 | $-0.20 | -1.06% | 15,823 | $18.78 | $18.68 $18.85 |
| Aug 25, 2026 | $18.68 | $18.89 | $18.61 | $18.88 | +$0.03 | +0.15% | 30,537 | $18.77 | $18.61 $18.89 |
| Aug 24, 2026 | $18.88 | $18.90 | $18.77 | $18.86 | $-0.03 | -0.15% | 30,444 | $18.85 | $18.77 $18.90 |
| Aug 21, 2026 | $18.86 | $18.89 | $18.83 | $18.88 | +$0.32 | +1.70% | 17,259 | $18.85 | $18.83 $18.89 |