First Trust II First Trust Indxx Global Natural Resources Income Historical Data - FTRI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.21	1.69491525424	12.39	12.75	12.3	163375	12.50617182	SP
4	0.63	5.26315789474	11.97	12.75	11.79	118375	12.16390727	SP
12	-0.82	-6.11028315946	13.42	13.42	11.79	67183	12.50627072	SP
26	-0.84	-6.25	13.44	13.85	11.79	69710	12.89947873	SP
52	-0.06	-0.473933649289	12.66	14.1199	11.79	78963	12.91630136	SP
156	-2.23	-15.0370869858	14.83	17.26	11.77	134016	13.76008543	SP
260	-0.16	-1.2539184953	12.76	17.26	7.23	85343	13.75390603	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737070500	12.6	-0.04	-0.32	12.65	12.65	12.56	132321
1736984100	12.64	0.11	0.84	12.75	12.75	12.56	176827
1736897700	12.535	0.11	0.84	12.46	12.54	12.43	171659
1736811300	12.43	0.11	0.89	12.32	12.47	12.32	256107
1736552100	12.32	-0.05	-0.40	12.39	12.48	12.3	48906
1736379300	12.37	0.06	0.47	12.28	12.375	12.26	24577
1736292900	12.3126	0.04	0.35	12.36	12.41	12.28	33881
1736206500	12.27	0.03	0.25	12.33	12.43	12.265	35917
1735947300	12.24	0.06	0.49	12.24	12.28	12.18	67799
1735860900	12.18	0.15	1.28	12.12	12.24	12.12	28437
1735688100	12.0259	0.1	0.80	12	12.0455	11.95	182289
1735601700	11.93	-0.03	-0.21	11.91	11.97	11.83	485587
1735342500	11.955	-0.05	-0.38	11.94	12.0101	11.91	102168
1735256100	12	-0.01	-0.12	12	12.06	11.98	139961
1735077840	12.014	0.02	0.20	12	12.02	11.9251	39198
1734996900	11.99	0.09	0.77	11.94	11.99	11.81	105696
1734737700	11.8986	0.08	0.66	11.79	11.985	11.79	39079
1734651300	11.82	-0.07	-0.59	11.97	12.0391	11.81	74295
1734564900	11.89	-0.44	-3.57	12.34	12.34	11.86	46578
1734478500	12.33	-0.12	-0.96	12.39	12.39	12.28	195268
1734392100	12.45	-0.17	-1.35	12.61	12.65	12.44	36804
1734132900	12.62	-0.24	-1.87	12.75	12.75	12.57	112804
1734046500	12.86	-0.2	-1.53	13.01	13.01	12.855	83332
1733960100	13.06	0.12	0.93	12.97	13.06	12.94	30830
1733873700	12.94	-0.1	-0.77	13.01	13.05	12.9	80531
1733787300	13.04	0.21	1.64	13.03	13.2	13.01	34333
1733528100	12.83	-0.16	-1.23	12.99	12.99	12.8	37799
1733441700	12.99	0	0.00	13	13.05	12.9254	65147
1733355300	12.99	-0.2	-1.52	13.18	13.19	12.98	29327
1733268900	13.19	0.11	0.80	13.15	13.24	13.15	26516
1733182500	13.0847	-0.08	-0.61	13.14	13.17	13.015	42211
1732917840	13.1651	0.1	0.73	13.1	13.1891	13.1	8415
1732750500	13.07	0.07	0.54	13.07	13.17	13.05	31861
1732664100	13	-0.09	-0.69	13.06	13.06	12.93	54506
1732577700	13.09	-0.07	-0.54	13.12	13.16	13.06	28480
1732318500	13.1616	0.04	0.32	13.12	13.17	13.12	43850
1732232100	13.12	0.13	0.99	13.02	13.1299	13.02	40512
1732145700	12.9912	0.01	0.09	12.96	12.9912	12.911	67145
1732059300	12.9799	0.05	0.39	12.97	12.98	12.89	56316
1731972900	12.93	0.22	1.69	12.84	12.93	12.8321	52006
1731713700	12.715	-0.01	-0.08	12.76	12.83	12.67	48362
1731627300	12.725	0.07	0.59	12.66	12.78	12.66	29394
1731540900	12.65	-0.05	-0.39	12.7	12.72	12.63	35319
1731454500	12.7	-0.25	-1.93	12.88	12.88	12.6648	30781
1731368100	12.95	-0.18	-1.37	13.03	13.04	12.94	57867
1731108900	13.1299	-0.24	-1.76	13.22	13.22	13.06	41310
1731022500	13.365	0.2	1.54	13.3	13.3741	13.2599	33776
1730936100	13.1617	-0.12	-0.90	13.15	13.18	13.04	23085
1730849700	13.2809	0.11	0.84	13.22	13.2809	13.21	23297
1730763300	13.17	0.13	0.96	13.18	13.28	13.14	30843
1730500500	13.045	-0.01	-0.04	13.15	13.2	13.04	19618
1730414100	13.05	-0.12	-0.91	13.16	13.16	13.03	44629
1730327700	13.17	0	0.00	13.18	13.26	13.15	32186
1730241300	13.17	-0.1	-0.75	13.28	13.28	13.15	21479
1730154900	13.2696	-0.05	-0.38	13.2	13.28	13.2	35520
1729895700	13.3207	-0.05	-0.37	13.38	13.42	13.29	33311
1729809300	13.3696	-0.01	-0.08	13.42	13.42	13.26	27857
1729722900	13.38	-0.1	-0.71	13.37	13.42	13.32	53290
1729636500	13.475	0.04	0.30	13.48	13.561	13.42	24417
1729550100	13.435	-0.06	-0.45	13.53	13.56	13.41	13473
1729290900	13.4954	0.08	0.59	13.48	13.5201	13.42	26263
1729204500	13.4163	-0.04	-0.29	13.46	13.46	13.4	20824

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust II First Trust Indxx Global Natural Resources Income (FTRI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust II First Trust Indxx Global Natural Resources Income (FTRI) Historical

First Trust II First Trust Indxx Global Natural Resources Income (FTRI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free