FRI - First Trust S&P REIT Index Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201926.4926.5426.4426.4426.446,657
Sep 16, 201926.1226.3426.1226.3326.3318,900
Sep 13, 201926.3126.4726.0226.0926.0976,800
Sep 12, 201926.5426.5426.3026.3526.35171,800
Sep 11, 201926.2026.3326.1226.3126.31144,000
Sep 10, 201926.3326.3326.0026.2426.2420,000
Sep 09, 201926.3926.4726.2626.4426.44173,500
Sep 06, 201926.3526.4826.3526.4326.4318,500
Sep 05, 201926.4726.4726.2526.3426.3420,400
Sep 04, 201926.4026.5026.3826.5026.5053,000
Sep 03, 201926.1126.3226.1126.2626.2631,500
Aug 30, 201926.0526.1026.0026.0626.06185,200
Aug 29, 201925.8226.0425.8226.0026.0011,100
Aug 28, 201925.6925.7925.6925.7525.7519,900
Aug 27, 201925.9925.9925.6825.6825.6873,000
Aug 26, 201925.9225.9225.6225.7825.78111,400
Aug 23, 201925.9626.0825.5425.6125.6117,100
Aug 22, 201925.9225.9825.7425.9725.9712,200
Aug 21, 201925.8125.9025.7525.8225.8233,700
Aug 20, 201925.9225.9725.7525.7725.7720,200
Aug 19, 201925.7726.0525.7726.0126.0139,100
Aug 16, 201925.6525.8425.5925.8125.8111,400
Aug 15, 201925.3625.5825.3625.5225.52147,900
Aug 14, 201925.8725.8725.3025.3125.3119,100
Aug 13, 201925.6125.6825.4825.6325.63174,900
Aug 12, 201925.6625.7225.5025.6425.6427,500
Aug 09, 201925.7025.7825.4725.7125.71212,500
Aug 08, 201925.4125.7025.1925.6925.69301,900
Aug 07, 201924.9225.4824.8925.3525.3549,700
Aug 06, 201924.9825.2024.7825.0525.05261,300
Aug 05, 201925.1225.1224.5424.8524.8511,900
Aug 02, 201925.2125.3625.2125.3325.3312,700
Aug 01, 201925.3225.4325.1325.2225.2232,900
Jul 31, 201925.4525.5425.1825.3125.3125,100
Jul 30, 201925.3125.5725.2925.4325.4313,400
Jul 29, 201925.3825.4625.3125.3325.3339,600
Jul 26, 201925.1525.2025.0725.1925.1912,900
Jul 25, 201925.3025.3025.0425.0925.0915,400
Jul 24, 201925.1825.2525.0825.2325.2313,000
Jul 23, 201924.9225.2224.9225.2125.2111,500
Jul 22, 201924.8625.0024.8624.8924.8912,000
Jul 19, 201925.4025.4424.9524.9524.9514,800
Jul 18, 201925.4125.5125.2225.4425.4415,200
Jul 17, 201925.6325.6325.2225.3925.3916,000
Jul 16, 201925.4525.5525.4125.4725.4720,100
Jul 15, 201925.5725.6925.4925.5125.5116,400
Jul 12, 201925.5825.6025.4525.5425.5431,400
Jul 11, 201925.9225.9225.4725.5825.5854,400
Jul 10, 201925.8825.9825.7825.9225.9216,000
Jul 09, 201925.6325.8125.5725.7925.79177,000
Jul 08, 201925.4925.6925.4925.6525.6555,400
Jul 05, 201925.4825.5725.1625.5325.5348,900
Jul 03, 201925.3725.6425.3725.6225.6253,000
Jul 02, 201924.9625.3224.9625.3125.3183,500
Jul 01, 201925.1125.1624.5924.8824.88378,500
Jun 28, 201924.8525.0924.8424.9324.93122,600
Jun 27, 201924.7524.8124.6924.8024.809,000
Jun 26, 201925.0325.0324.4924.5124.5123,000
Jun 25, 201925.3525.4725.0425.0425.0451,800
Jun 24, 201925.6125.6125.3125.3325.33115,500
Jun 21, 201925.5825.5825.4225.5025.5023,300
Jun 20, 201925.9425.9725.8525.8925.89219,900
Jun 19, 201925.5925.8225.5025.7525.7521,600
Jun 18, 201925.8625.8625.5225.6325.6354,600
Jun 17, 201925.5025.7225.5025.6925.6930,400
Jun 14, 201925.2825.5125.2825.4525.4516,000
Jun 14, 20190.099 Dividend
Jun 13, 201925.3925.5225.3825.5225.42154,000
Jun 12, 201925.3025.4325.3025.3625.266,400
Jun 11, 201925.3125.3125.1125.3025.2011,000
Jun 10, 201925.4225.4225.1425.2425.148,200
Jun 07, 201925.4425.5025.3425.3425.2418,100
Jun 06, 201925.2925.3025.0825.2625.1623,200
Jun 05, 201924.8225.2424.8225.2325.1326,500
Jun 04, 201924.8224.8224.4624.6824.5885,600
Jun 03, 201924.8524.8524.6724.8324.7376,100
May 31, 201924.5824.9324.4924.7824.68108,500
May 30, 201924.6724.8024.6324.6724.5730,000
May 29, 201924.9824.9824.5624.6224.5237,700
May 28, 201925.3325.3325.0025.0124.9118,600
May 24, 201925.2825.3325.2125.2525.1542,600
May 23, 201925.0725.1824.9925.1825.0818,200
May 22, 201925.0625.1325.0625.1325.0311,000
May 21, 201924.9525.1424.9525.0924.9914,000
May 20, 201925.1025.1324.8024.8624.769,200
May 17, 201925.1525.1925.0425.1825.0819,900
May 16, 201925.0925.3025.0925.2125.1113,400
May 15, 201925.0325.1425.0225.0724.97124,300
May 14, 201924.8824.9624.8724.9324.8313,200
May 13, 201924.7324.8524.7024.8424.7410,400
May 10, 201924.5424.9024.5424.8524.7514,900
May 09, 201924.4924.6224.3624.5724.4737,300
May 08, 201924.5724.6924.4924.4924.3916,900
May 07, 201924.9424.9424.4024.5624.4611,400
May 06, 201925.0425.0824.9325.0124.9141,700
May 03, 201924.9725.1524.8925.1125.0133,900
May 02, 201925.0725.0724.8124.9124.8114,700
May 01, 201924.8225.0524.8224.8824.7837,600
Apr 30, 201924.5124.8424.5124.7924.6921,500
Apr 29, 201924.8324.8324.5424.5724.4711,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...