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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201949.1949.5049.1949.4149.4114,100
Sep 16, 201948.7949.9048.7048.9748.975,200
Sep 13, 201949.1849.1848.8148.8248.822,300
Sep 12, 201948.9449.3048.7249.1549.1552,200
Sep 11, 201948.6548.9448.6148.8448.8457,800
Sep 10, 201948.6148.6448.6148.6448.64100
Sep 09, 201948.9049.0548.9049.0549.052,200
Sep 06, 201949.0249.0848.9149.0849.084,400
Sep 05, 201949.0349.0448.9748.9948.992,500
Sep 04, 201949.1649.2249.1649.2149.212,100
Sep 03, 201948.5748.6348.4748.5748.572,400
Aug 30, 201948.4248.5048.4248.5048.50700
Aug 29, 201948.3648.5748.3648.4448.443,400
Aug 28, 201948.0948.2848.0848.2248.224,700
Aug 27, 201948.2248.2248.0648.0648.063,900
Aug 26, 201948.0448.0748.0248.0748.071,900
Aug 23, 201948.1448.2447.7547.7847.783,900
Aug 22, 201948.2048.3048.1748.3048.301,600
Aug 21, 201948.2448.2948.1148.2048.209,400
Aug 20, 201948.2348.3248.1248.1248.124,600
Aug 19, 201948.2948.3948.2948.3948.391,100
Aug 16, 201948.0248.1547.9848.0848.082,400
Aug 15, 201947.4447.5047.3447.4947.497,400
Aug 14, 201947.1847.3147.0047.0247.026,400
Aug 13, 201947.6647.8047.6647.7747.771,100
Aug 12, 201947.6847.8147.6147.6147.61800
Aug 09, 201947.7147.8747.7147.8747.879,400
Aug 08, 201947.5547.9847.5547.9847.98600
Aug 07, 201946.7747.6946.7747.4747.471,300
Aug 06, 201947.1447.1447.0447.0447.04400
Aug 05, 201946.7847.0746.3946.7846.781,800
Aug 02, 201947.6247.7947.4947.7247.724,100
Aug 01, 201948.0848.0947.3747.3747.371,700
Jul 31, 201947.9447.9447.6547.6547.654,000
Jul 30, 201947.8547.9647.8547.9347.931,500
Jul 29, 201948.0348.0547.9547.9847.981,300
Jul 26, 201947.8947.9847.7447.9147.911,700
Jul 25, 201948.0848.0847.7447.8447.842,900
Jul 24, 201948.1948.1948.0548.0548.051,600
Jul 23, 201948.0548.1247.7048.1048.103,600
Jul 22, 201947.8947.8947.7847.7847.78600
Jul 19, 201947.9048.0747.8847.8847.881,200
Jul 18, 201948.1248.4748.1248.4748.471,200
Jul 17, 201948.3748.3748.1948.2848.281,000
Jul 16, 201948.5448.5448.4348.4348.43400
Jul 15, 201948.6948.6948.4748.5448.541,400
Jul 12, 201948.6348.6348.4648.5848.582,200
Jul 11, 201949.0449.0448.4548.6148.615,300
Jul 10, 201948.8949.0148.8948.9848.981,100
Jul 09, 201948.5548.7348.5548.7348.731,200
Jul 08, 201948.5948.6348.5948.6348.63300
Jul 05, 201948.6948.7148.2848.6448.645,400
Jul 03, 201948.6648.7548.6048.7548.751,700
Jul 02, 201947.7048.1947.7048.1248.1213,600
Jul 01, 201947.9047.9047.4047.6047.602,400
Jun 28, 201947.4347.6447.4347.5147.512,300
Jun 27, 201947.1647.3547.1647.3547.351,200
Jun 26, 201947.3947.4347.2147.2147.219,500
Jun 25, 201948.2748.3847.9147.9147.912,100
Jun 24, 201948.2448.2748.0248.1448.141,900
Jun 21, 201948.2148.3148.2148.3148.312,500
Jun 20, 201948.8248.9148.7048.7548.751,900
Jun 19, 201948.0948.5948.0948.5048.501,400
Jun 18, 201948.2548.4248.2548.3448.342,200
Jun 17, 201947.8648.2647.8648.1348.133,200
Jun 14, 201947.9447.9447.7647.8447.841,300
Jun 14, 20190.26 Dividend
Jun 13, 201948.0448.1748.0448.1747.911,100
Jun 12, 201947.9748.0347.9147.9147.65600
Jun 11, 201948.1248.1248.0248.0847.821,600
Jun 10, 201948.0448.0447.9047.9847.725,000
Jun 07, 201948.2048.2048.0348.0847.821,700
Jun 06, 201947.8347.9047.7047.8947.631,300
Jun 05, 201947.5547.7247.5247.7247.4615,300
Jun 04, 201947.3947.3946.9747.2246.976,100
Jun 03, 201947.1847.1947.0147.1946.941,500
May 31, 201946.7646.9546.7646.9546.701,800
May 30, 201946.9547.1346.9446.9646.711,400
May 29, 201947.2947.2946.9547.0046.752,900
May 28, 201948.0048.0347.5447.5447.283,200
May 24, 201948.0848.0848.0148.0147.751,700
May 23, 201947.6047.7647.6047.6647.401,800
May 22, 201947.6547.8047.5747.7247.464,800
May 21, 201947.5447.8247.5447.7847.521,200
May 20, 201947.6847.7347.5047.5047.24800
May 17, 201947.5747.7647.5747.6847.424,500
May 16, 201947.8348.0947.8347.8747.615,400
May 15, 201947.3947.6847.3947.6047.341,300
May 14, 201947.3547.4847.3047.3847.126,700
May 13, 201947.2647.2946.9647.2947.032,600
May 10, 201946.9447.5146.9147.3047.046,300
May 09, 201946.6946.9246.6346.9246.671,800
May 08, 201946.9047.1346.8246.8246.573,300
May 07, 201947.4047.4046.8146.8146.561,600
May 06, 201947.2647.5047.2647.4547.191,300
May 03, 201947.5147.6947.3647.6947.431,400
May 02, 201947.3047.6447.2247.2446.992,200
May 01, 201947.4447.7647.2847.2847.021,900
Apr 30, 201946.9647.1446.9647.1446.891,600
Apr 29, 201947.1647.2246.9946.9946.744,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...