Nasdaq · FTRI · ETF
First Trust Indxx Global Natural Resources Income ETF (FTRI) ETF price history
Every Nasdaq trading session of First Trust Indxx Global Natural Resources Income ETF from Mar 31, 2010 to Sep 28, 2026: 4,149 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTRI adjusted close, 2010 to 2026
- $24.70
- All time high, 2011
- $18.94
- 52 week high, $14.21 low
- 4,149
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
FTRI key facts
- First Trust Indxx Global Natural Resources Income ETF (FTRI) closed at $16.94 on Sep 28, 2026 on Nasdaq.
- FTRI's all time high close is $24.70, set on Apr 8, 2011; its all time low close is $5.05 on Jan 20, 2016.
- FTRI's 52 week range is $14.21 to $18.94.
- FTRI returned +15.5% over the year to Sep 28, 2026 and +67.3% over five years.
- Over ten years FTRI returned +161%, +10.1% a year compounded.
- FTRI's deepest drawdown was -79.6% from Apr 8, 2011 to Jan 20, 2016.
- DataCedar holds 4,149 daily sessions of FTRI history from Mar 31, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTRI price chart, 2010 to 2026
FTRI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | +6.2% |
| 6 months | -2.4% |
| Year to date | +8.4% |
| 1 year | +15.5% |
| 3 years | +46.9% |
| 5 years | +67.3% |
| 10 years | +160.9% |
| Since Mar 31, 2010 | +3.8% |
| Compound annual growth, 16.5 years | +0.2% |
FTRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.70 on Apr 8, 2011
- All time low close
- $5.05 on Jan 20, 2016
- 52 week high
- $18.94 on Mar 2, 2026
- 52 week low
- $14.21 on Nov 4, 2025
- Deepest drawdown
- -79.6% from Apr 8, 2011 to Jan 20, 2016, not yet recovered
- Best single session
- +13.5% on Mar 25, 2020
- Worst single session
- -13.9% on Mar 9, 2020
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2015, -46%
FTRI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 31, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.63 | $18.94 | $15.63 | $16.94 | +9.2% | 7.9M | 185 |
| 2025 | $11.70 | $15.86 | $11.02 | $15.52 | +33.6% | 11M | 250 |
| 2024 | $12.17 | $13.26 | $11.08 | $11.62 | -3.9% | 20M | 252 |
| 2023 | $11.82 | $12.95 | $10.35 | $12.09 | +1.5% | 34.2M | 250 |
| 2022 | $11.11 | $13.98 | $9.95 | $11.90 | +7.5% | 46.1M | 251 |
| 2021 | $9.00 | $11.73 | $8.82 | $11.08 | +25.3% | 5.4M | 252 |
| 2020 | $8.92 | $9.24 | $5.16 | $8.84 | -0.8% | 737.1K | 253 |
| 2019 | $7.25 | $8.92 | $7.24 | $8.91 | +22.0% | 479.6K | 252 |
| 2018 | $8.03 | $8.57 | $7.09 | $7.30 | -8.3% | 526.9K | 251 |
| 2017 | $7.10 | $7.98 | $6.76 | $7.97 | +11.8% | 533.6K | 251 |
| 2016 | $5.66 | $7.28 | $4.80 | $7.13 | +22.1% | 6.7M | 252 |
| 2015 | $10.70 | $12.03 | $5.26 | $5.84 | -45.6% | 4.6M | 252 |
| 2014 | $12.83 | $15.31 | $9.89 | $10.73 | -16.4% | 2.8M | 252 |
| 2013 | $17.60 | $18.17 | $11.12 | $12.83 | -25.0% | 3.1M | 252 |
| 2012 | $16.85 | $19.83 | $13.10 | $17.10 | +5.4% | 4.4M | 250 |
| 2011 | $23.51 | $24.84 | $12.61 | $16.22 | -30.0% | 41.8M | 252 |
| 2010 | $16.38 | $23.70 | $11.92 | $23.18 | n/a | 4.9M | 192 |
FTRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.94 | -7.9% |
| August 2026 | $18.39 | +11.1% |
| July 2026 | $16.56 | +4.3% |
| June 2026 | $15.87 | -7.0% |
| May 2026 | $17.06 | -2.4% |
| April 2026 | $17.48 | -1.5% |
| March 2026 | $17.74 | -5.9% |
| February 2026 | $18.86 | +10.7% |
| January 2026 | $17.04 | +9.8% |
| December 2025 | $15.52 | +3.3% |
| November 2025 | $15.02 | +3.2% |
| October 2025 | $14.55 | -2.6% |
About the FTRI data
Daily bars. 4,149 sessions from Mar 31, 2010 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FTRI share price history
