FRI - First Trust S&P REIT Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202020.2220.4620.2220.3920.399,157
May 22, 202019.4119.6119.3919.5819.5834,400
May 21, 202019.3119.6019.3119.4619.4610,900
May 20, 202019.4619.4619.2819.4219.428,900
May 19, 202019.3719.5319.1719.2619.2683,400
May 18, 202018.9519.5918.9519.4619.4624,000
May 15, 202018.0718.2617.9018.2618.2620,100
May 14, 202017.8918.3217.5318.3218.3238,100
May 13, 202018.5618.5618.1818.2518.2533,000
May 12, 202019.7519.7518.7418.7418.7436,400
May 11, 202019.6920.0219.6719.7219.7214,700
May 08, 202019.9020.1219.8920.1120.1187,900
May 07, 202019.5019.8419.5019.6219.6225,400
May 06, 202019.6619.6919.3319.3319.3314,200
May 05, 202019.7720.0219.6319.6619.6621,700
May 04, 202019.4619.5919.2319.5419.5431,000
May 01, 202019.8519.8819.5219.7019.7034,500
Apr 30, 202020.4820.5120.1520.5120.5138,000
Apr 29, 202020.6521.0520.5120.7620.7639,900
Apr 28, 202020.4020.7520.2420.2820.2831,700
Apr 27, 202019.3520.0819.3519.9219.9228,900
Apr 24, 202019.1519.3718.9219.2619.26113,600
Apr 23, 202019.2519.4719.0919.1019.1039,000
Apr 22, 202019.3619.4619.1919.2819.28281,100
Apr 21, 202018.8019.2018.7619.1619.1690,400
Apr 20, 202019.7719.8719.3619.3619.3635,000
Apr 17, 202019.9920.3719.9520.1920.1935,400
Apr 16, 202019.8819.9319.4419.5719.5731,900
Apr 15, 202020.1520.1519.7019.8719.8725,300
Apr 14, 202020.6420.9820.6420.8020.80106,100
Apr 13, 202020.9520.9520.1420.1920.19101,800
Apr 09, 202020.3421.3620.3421.1021.1024,100
Apr 08, 202019.0920.0418.9019.9519.9537,400
Apr 07, 202019.3219.5918.7518.7518.7570,700
Apr 06, 202017.7318.5817.7318.4618.4691,400
Apr 03, 202017.2617.4016.8517.1317.1335,000
Apr 02, 202017.4017.7317.0217.3917.3939,600
Apr 01, 202017.9618.0317.1417.4917.4945,800
Mar 31, 202019.2019.2118.4218.9318.9335,700
Mar 30, 202019.1419.2818.4919.2819.2842,600
Mar 27, 202018.4219.5018.0519.1219.1288,900
Mar 26, 202017.8218.9117.7918.8318.8334,200
Mar 26, 20200.16 Dividend
Mar 25, 202017.2418.8516.8817.8517.69104,400
Mar 24, 202016.4417.0116.2417.0116.8661,500
Mar 23, 202016.1216.1215.1815.5415.40206,200
Mar 20, 202017.1417.7116.0816.1816.03100,600
Mar 19, 202016.5717.3016.1016.9816.8383,400
Mar 18, 202017.1017.9916.0016.6716.52116,300
Mar 17, 202018.0818.7917.4418.7618.5971,000
Mar 16, 202019.6019.6217.6717.7917.6330,600
Mar 13, 202021.0321.8820.0021.8221.62189,500
Mar 12, 202021.0021.6719.2720.2520.0767,600
Mar 11, 202023.2523.2522.3622.4622.2686,700
Mar 10, 202023.7224.0322.7424.0323.81138,400
Mar 09, 202022.9723.9322.0123.0922.8885,300
Mar 06, 202024.9825.1124.3525.1124.8834,000
Mar 05, 202025.7025.8325.2525.4725.2438,500
Mar 04, 202025.2826.1025.2826.0925.86123,500
Mar 03, 202025.2725.7325.0525.1924.9623,500
Mar 02, 202024.3525.2824.2525.2825.0561,600
Feb 28, 202024.3424.5623.7624.3124.09147,200
Feb 27, 202026.1126.1124.9324.9324.7149,200
Feb 26, 202026.6926.8826.4026.4026.1641,200
Feb 25, 202027.5527.5526.6426.6526.4122,600
Feb 24, 202027.5027.6727.3827.4727.2238,700
Feb 21, 202027.7327.8727.7327.8327.5824,600
Feb 20, 202027.3827.7327.3727.7327.4848,100
Feb 19, 202027.7927.7927.3427.3427.0933,500
Feb 18, 202027.7327.7827.5827.7727.5287,200
Feb 14, 202027.4427.7327.4427.7327.4818,100
Feb 13, 202027.1727.4827.1727.4127.1616,400
Feb 12, 202027.1927.3627.1127.2226.9812,100
Feb 11, 202027.1727.2527.0827.1326.8910,000
Feb 10, 202026.9927.1426.9727.1226.8813,400
Feb 07, 202026.9026.9326.8026.8426.6011,300
Feb 06, 202026.8826.9526.6326.8626.6222,600
Feb 05, 202026.8226.8626.7326.7526.5110,900
Feb 04, 202026.6326.8626.6326.7726.5320,900
Feb 03, 202026.4726.7026.4726.4826.2411,800
Jan 31, 202026.7526.7526.3826.4326.1921,500
Jan 30, 202026.7126.8226.6626.7326.4911,200
Jan 29, 202026.8926.8926.7626.7626.5211,800
Jan 28, 202026.7626.9026.7626.8126.5721,400
Jan 27, 202026.7226.7926.6426.7226.4839,200
Jan 24, 202026.9427.0026.7726.8526.6116,900
Jan 23, 202026.7026.9426.6526.9226.6820,500
Jan 22, 202026.9427.0226.6826.7226.4852,900
Jan 21, 202026.7626.9426.6826.9426.7027,600
Jan 17, 202026.6226.7526.6226.6526.4111,600
Jan 16, 202026.4126.6326.4126.6326.3916,200
Jan 15, 202026.1926.4326.1926.3626.12620,100
Jan 14, 202026.1926.1926.0126.1525.92100,000
Jan 13, 202025.9726.2525.9726.2526.0144,700
Jan 10, 202025.8225.9725.8225.9525.7268,200
Jan 09, 202025.8825.8825.7425.7925.56224,200
Jan 08, 202025.7725.8725.6825.8225.5954,100
Jan 07, 202025.9525.9525.6025.7625.53126,400
Jan 06, 202025.9326.1225.9026.0125.78115,300
Jan 03, 202025.5926.0025.5425.9925.76132,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...