FinData: Historical Data for AMEX, FRI - First Trust S&P REIT Index Fund

Friday, 19 April 2024

First Trust S&P REIT Index Fund

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	22.90	23.02	22.14	22.15	186,800
13/10/22	21.98	22.79	21.79	22.69	62,600
12/10/22	22.51	22.51	22.16	22.31	217,900
11/10/22	22.14	22.55	21.96	22.46	66,400
10/10/22	22.40	22.49	22.16	22.16	290,600
07/10/22	22.69	22.69	22.27	22.35	79,500
06/10/22	23.20	23.20	22.84	22.87	38,300
05/10/22	23.34	23.54	23.04	23.41	56,800
04/10/22	23.71	24.02	23.67	23.84	171,900
03/10/22	23.38	23.54	23.12	23.41	59,200
30/09/22	22.88	23.13	22.83	23.03	52,700
29/09/22	23.16	23.16	22.58	22.74	36,500
28/09/22	23.09	23.47	22.90	23.39	80,800
26/09/22	23.79	23.79	23.02	23.20	62,900
23/09/22	23.92	24.07	23.71	23.86	381,000
22/09/22	24.60	24.60	24.22	24.34	67,000
21/09/22	25.29	25.30	24.63	24.63	15,300
20/09/22	25.37	25.37	24.91	25.03	38,700
19/09/22	25.33	25.58	25.30	25.58	41,200
16/09/22	25.49	25.66	25.28	25.66	69,400
15/09/22	26.07	26.19	25.64	25.67	54,900
14/09/22	26.38	26.38	25.93	26.11	99,200
13/09/22	26.89	26.92	26.43	26.44	15,500
12/09/22	27.27	27.44	27.27	27.40	33,700
09/09/22	26.98	27.21	26.86	27.15	19,000
08/09/22	26.69	26.96	26.60	26.84	23,900
07/09/22	26.45	26.83	26.40	26.80	8,400
06/09/22	26.17	26.39	26.04	26.33	32,100
02/09/22	26.60	26.66	26.03	26.06	85,300
01/09/22	26.19	26.38	25.92	26.36	42,500
31/08/22	26.71	26.82	26.33	26.37	79,400
30/08/22	26.90	26.90	26.48	26.54	49,200
29/08/22	26.98	27.08	26.87	26.89	109,700
26/08/22	27.68	27.68	27.16	27.16	30,400
25/08/22	27.57	27.81	27.55	27.80	34,300
24/08/22	27.30	27.59	27.30	27.44	37,500
23/08/22	27.58	27.58	27.17	27.26	16,000
22/08/22	27.87	27.87	27.60	27.62	57,900
19/08/22	28.45	28.45	28.15	28.23	39,500
18/08/22	28.81	28.81	28.44	28.52	30,400
17/08/22	28.62	28.90	28.56	28.76	49,400
16/08/22	28.80	29.00	28.80	28.86	24,400
15/08/22	28.77	28.95	28.77	28.91	25,800

Global Indices

No news available...

Currencies