FFR - First Trust FTSE EPRA/NAREIT Developed Markets Real Estate Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202037.4237.4236.8737.3737.372,900
May 26, 202036.6737.2736.6736.9436.9411,200
May 22, 202035.2635.5035.1735.5035.503,400
May 21, 202035.5035.7335.2335.4835.484,800
May 20, 202035.6235.6935.5035.6935.695,800
May 19, 202035.3435.6335.2035.3935.3939,200
May 18, 202034.6735.4734.6735.4735.471,900
May 15, 202033.4433.6733.4433.6733.67800
May 14, 202033.5233.9233.4833.9233.924,100
May 13, 202034.2734.2733.9434.0134.0113,300
May 12, 202036.1136.1134.7734.7734.7710,100
May 11, 202036.3636.3636.0936.2436.24900
May 08, 202036.3636.7536.3236.5636.568,000
May 07, 202035.8936.0235.5535.8035.807,600
May 06, 202035.7735.7735.1835.1835.182,500
May 05, 202036.0536.0535.6935.6935.694,100
May 04, 202035.3735.5735.2235.5735.579,200
May 01, 202035.9835.9835.5135.7435.743,100
Apr 30, 202036.6336.9336.5836.9336.935,500
Apr 29, 202037.1737.5736.9937.3637.363,300
Apr 28, 202036.7336.8236.4336.4336.433,300
Apr 27, 202035.9236.2335.9236.0936.093,300
Apr 24, 202034.7735.0634.5234.9934.997,200
Apr 23, 202035.1735.2834.7034.7934.795,400
Apr 22, 202034.8235.1034.7934.9634.963,400
Apr 21, 202034.7434.8334.2934.4634.468,600
Apr 20, 202035.8736.0035.3235.3535.355,500
Apr 17, 202036.2736.4135.9736.4136.412,400
Apr 16, 202035.7835.7835.2135.2635.263,900
Apr 15, 202036.0936.0935.7235.7935.7961,500
Apr 14, 202037.3437.3437.0737.2037.208,200
Apr 13, 202036.9236.9236.4236.6536.654,900
Apr 09, 202037.5337.7337.2237.5537.554,600
Apr 08, 202034.7236.1034.7236.0036.009,800
Apr 07, 202035.1735.2134.5534.5534.5514,300
Apr 06, 202033.2833.8333.2433.8333.835,900
Apr 03, 202031.7031.7331.2531.7331.733,800
Apr 02, 202031.8432.4531.8332.4532.45600
Apr 01, 202032.4332.7132.0732.6632.664,700
Mar 31, 202034.3334.6733.7234.5834.5811,700
Mar 30, 202033.5934.7133.5934.7134.713,500
Mar 27, 202033.5035.0133.3634.5434.5414,600
Mar 26, 202033.8534.7133.7434.7134.718,900
Mar 26, 20200.024 Dividend
Mar 25, 202032.2033.6431.9633.3333.314,700
Mar 24, 202030.7731.2330.3430.8430.8211,200
Mar 23, 202028.9729.2928.4128.9128.896,500
Mar 20, 202030.8631.3329.3529.8029.7811,500
Mar 19, 202028.9030.4228.6029.9329.919,600
Mar 18, 202031.1131.9629.4930.5130.4911,500
Mar 17, 202032.3033.6932.0933.3133.2935,700
Mar 16, 202032.3636.1332.3633.2033.186,000
Mar 13, 202038.2938.9536.6338.9238.8915,900
Mar 12, 202038.3438.8136.3337.0637.0323,500
Mar 11, 202042.9142.9141.8041.8041.779,900
Mar 10, 202043.9243.9542.6543.9043.875,300
Mar 09, 202043.6743.6743.1543.1643.133,300
Mar 06, 202045.6946.1545.2246.1146.083,000
Mar 05, 202047.1047.1046.5946.8646.835,300
Mar 04, 202046.8847.7046.8847.7047.672,300
Mar 03, 202046.3946.9945.9346.3146.2814,500
Mar 02, 202045.2746.0145.2746.0145.984,400
Feb 28, 202044.9045.3544.2044.9344.9011,800
Feb 27, 202047.4147.5346.2246.2246.1915,600
Feb 26, 202048.4448.6248.1448.1448.1110,200
Feb 25, 202049.3249.3848.6148.6148.572,200
Feb 24, 202049.8349.9449.5149.6249.586,800
Feb 21, 202050.2150.4850.2150.2550.213,200
Feb 20, 202050.1250.3750.1250.3350.291,300
Feb 19, 202050.2250.3250.0650.1950.155,400
Feb 18, 202050.4850.5150.3750.5150.472,300
Feb 14, 202050.4050.5350.4050.5350.49700
Feb 13, 202050.1450.1450.0550.0750.03300
Feb 12, 202050.0150.2149.9550.0550.011,100
Feb 11, 202049.9549.9549.8649.9149.87900
Feb 10, 202049.5049.7249.4549.7249.6812,700
Feb 07, 202049.3849.4449.3049.3449.309,700
Feb 06, 202049.5349.5349.3049.4249.38700
Feb 05, 202049.3849.4649.3749.3849.343,600
Feb 04, 202049.1249.4049.1249.3349.293,400
Feb 03, 202048.9049.1248.8648.8748.835,400
Jan 31, 202049.1449.1548.7948.7948.751,300
Jan 30, 202049.2349.2449.2349.2449.20800
Jan 29, 202049.5049.5049.1249.2749.233,300
Jan 28, 202049.2649.3549.0049.2649.227,700
Jan 27, 202049.2649.2649.0849.1449.105,000
Jan 24, 202049.7149.8049.5449.5449.506,900
Jan 23, 202049.3949.6249.3049.6249.581,700
Jan 22, 202049.8749.8749.4049.4049.362,300
Jan 21, 202049.3049.5249.3049.5249.48700
Jan 17, 202049.3249.4249.3249.4149.371,300
Jan 16, 202049.1549.2549.1149.2349.192,900
Jan 15, 202048.7448.9848.7448.9248.881,700
Jan 14, 202048.5448.6148.5048.5648.531,300
Jan 13, 202048.6348.6348.6348.6348.59300
Jan 10, 202048.0448.3248.0248.2948.263,300
Jan 09, 202048.1048.2248.0648.0848.054,800
Jan 08, 202048.0448.2848.0448.1748.1423,800
Jan 07, 202048.4348.4348.0348.1048.071,500
Jan 06, 202048.3848.5848.3848.5848.552,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...