Advertisement
U.S. markets open in 6 hours 39 minutes

First Trust Alerian Disruptive Technology Real Estate ETF (FFR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
36.88+0.47 (+1.28%)
At close: 03:45PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202440.7340.7440.6340.6540.651,040
Mar 15, 202440.8040.8040.8040.8040.80276
Mar 14, 202440.9641.0840.9641.0841.08283
Mar 13, 202441.6241.6241.4641.5041.501,261
Mar 12, 202441.5641.9341.5641.7841.782,015
Mar 11, 202441.9041.9241.9041.9241.92502
Mar 08, 202442.2142.2142.2142.2142.21156
Mar 07, 202441.8141.8141.8141.8141.8144
Mar 06, 202441.7241.7941.5941.7941.792,564
Mar 05, 202441.9941.9941.5541.5541.55842
Mar 04, 202441.6741.8241.6741.8241.82813
Mar 01, 202441.0841.5741.0841.5741.57920
Feb 29, 202440.4441.1240.4440.9940.991,208
Feb 28, 202440.5240.6940.5240.6940.691,219
Feb 27, 202440.2440.4340.2340.2340.233,314
Feb 26, 202440.5940.7840.5040.5240.52595
Feb 23, 202440.8040.9440.8040.9440.94607
Feb 22, 202441.1041.1041.1041.1041.1096
Feb 21, 202440.8040.9040.7840.8940.89948
Feb 20, 202440.5240.9040.4140.4140.4110,114
Feb 16, 202440.9941.1540.9440.9540.951,064
Feb 15, 202441.4441.5341.3341.4741.472,618
Feb 14, 202440.6040.8240.6040.6740.67767
Feb 13, 202440.1040.4240.1040.4240.421,713
Feb 12, 202441.4341.5341.3341.3441.34936
Feb 09, 202441.3741.5541.3041.4641.4628,770
Feb 08, 202441.2141.5141.2141.4441.446,514
Feb 07, 202440.8641.0240.8640.8840.88639
Feb 06, 202441.2741.3041.1341.1341.131,128
Feb 05, 202440.9641.0140.7740.8740.876,563
Feb 02, 202441.6141.6141.6141.6141.61277
Feb 01, 202441.9641.9641.9641.9641.9676
Jan 31, 202441.7841.7841.3041.3041.30290
Jan 30, 202441.5741.5841.5741.5841.58339
Jan 29, 202441.8742.0341.8742.0342.031,015
Jan 26, 202441.7741.8741.6641.6641.66710
Jan 25, 202441.8641.8641.6241.7441.74669
Jan 24, 202441.2741.4141.2741.3041.30417
Jan 23, 202441.7241.8941.7041.8941.89736
Jan 22, 202442.1042.1042.1042.1042.1089
Jan 19, 202441.5241.8541.4041.6741.671,983
Jan 18, 202441.1541.1541.1141.1241.12624
Jan 17, 202441.2841.4241.2841.4241.42484
Jan 16, 202442.3742.4342.0642.0642.062,375
Jan 12, 202442.8142.8142.5942.5942.59978
Jan 11, 202442.7042.7042.2542.2542.252,287
Jan 10, 202442.7042.7142.7042.7142.71587
Jan 09, 202442.7142.7142.6042.7042.701,034
Jan 08, 202442.7742.9742.6542.9742.976,547
Jan 05, 202442.2442.3642.2442.3642.361,772
Jan 04, 202442.6442.6442.4342.4342.432,420
Jan 03, 202442.6442.8642.5542.5542.551,274
Jan 02, 202443.2043.2743.2043.2743.27730
Dec 29, 202344.3344.3343.2043.2143.213,297
Dec 28, 202343.3343.4543.2843.4343.431,989
Dec 27, 202341.8743.1341.8743.1243.128,329
Dec 26, 202342.8542.9642.8542.9642.96404
Dec 22, 202342.7442.7442.6942.6942.69369
Dec 22, 20230.3821 Dividend
Dec 21, 202342.7142.8842.7142.8842.50662
Dec 20, 202342.5843.3142.5842.6442.262,185
Dec 19, 202342.8043.2242.8043.0642.68996
Dec 18, 202342.6642.8342.6642.8242.44599
Dec 15, 202342.0543.3042.0542.8842.495,829
Dec 14, 202343.6343.7343.6243.6543.267,549
Dec 13, 202341.7442.7141.7442.7142.33198
Dec 12, 202341.2441.6741.2141.5041.131,714
Dec 11, 202341.3341.5341.2841.4741.111,878
Dec 08, 202340.6541.5640.6540.9640.601,817
Dec 07, 202341.7441.7441.5341.6441.272,297
Dec 06, 202342.0542.0541.3541.5341.161,711
Dec 05, 202341.5541.5541.5541.5541.18266
Dec 04, 202341.6541.8841.3541.3540.98759
Dec 01, 202341.7941.7941.7941.7941.42222
Nov 30, 202340.6041.1240.6041.1240.75219
Nov 29, 202340.9641.0040.7640.7640.402,668
Nov 28, 202340.4540.4540.3540.3539.99437
Nov 27, 202340.2240.2240.2240.2239.8689
Nov 24, 202339.7939.9139.7639.9139.55308
Nov 22, 202339.1139.9839.1139.6939.331,159
Nov 21, 202339.7839.7839.4039.6339.281,753
Nov 20, 202339.6639.8839.6639.8439.481,078
Nov 17, 202340.7940.7939.3639.5239.16711
Nov 16, 202339.4039.4339.4039.4339.08421
Nov 15, 202339.5039.5039.4139.5039.15652
Nov 14, 202339.3339.3739.3139.3138.96935
Nov 13, 202337.0137.3237.0137.3236.98336
Nov 10, 202337.2637.8437.2637.3036.978,829
Nov 09, 202337.6137.6137.3137.4837.152,174
Nov 08, 202337.6537.9137.6537.9137.571,439
Nov 07, 202338.2738.2737.8737.9137.573,305
Nov 06, 202338.1838.1838.1538.1537.81584
Nov 03, 202338.7139.1738.6738.8438.494,087
Nov 02, 202338.0938.0938.0938.0937.75224
Nov 01, 202336.3036.8336.3036.7636.431,240
Oct 31, 202336.2136.5836.2136.5836.261,878
Oct 30, 202335.8436.1335.6336.0035.684,662
Oct 27, 202334.8335.8934.8335.5935.271,364
Oct 26, 202335.7136.1035.5836.1035.786,608
Oct 25, 202335.2435.3235.1335.1334.821,111
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...