First Trust S&P REIT Index Fund (NY: FRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	27.83	27.87	27.27	27.45	16,479	-0.31(-1.12%)
Mar 10, 2025	27.98	28.20	27.62	27.76	31,504	-0.29(-1.04%)
Mar 07, 2025	27.98	28.19	27.78	28.05	31,393	+0.12(+0.45%)
Mar 06, 2025	28.40	28.40	27.92	27.93	69,875	-0.79(-2.73%)
Mar 05, 2025	28.27	28.75	28.21	28.71	26,124	+0.30(+1.06%)
Mar 04, 2025	28.75	28.82	28.41	28.41	38,921	-0.33(-1.15%)
Mar 03, 2025	28.71	28.91	28.59	28.74	42,682	+0.11(+0.38%)
Feb 28, 2025	28.49	28.63	28.37	28.63	25,991	+0.23(+0.81%)
Feb 27, 2025	28.25	28.57	28.25	28.40	119,710	+0.11(+0.39%)
Feb 26, 2025	28.45	28.51	28.18	28.29	118,996	-0.09(-0.32%)
Feb 25, 2025	28.22	28.47	28.22	28.38	346,526	+0.22(+0.79%)
Feb 24, 2025	28.07	28.31	27.97	28.16	163,128	+0.14(+0.50%)
Feb 21, 2025	28.27	28.32	27.85	28.02	47,566	-0.22(-0.78%)
Feb 20, 2025	28.11	28.30	28.03	28.24	42,279	+0.12(+0.43%)
Feb 19, 2025	28.01	28.21	27.99	28.12	29,782	-0.01(-0.04%)
Feb 18, 2025	27.97	28.27	27.97	28.13	35,982	+0.10(+0.36%)
Feb 14, 2025	28.23	28.32	28.03	28.03	15,941	-0.14(-0.50%)
Feb 13, 2025	27.92	28.22	27.88	28.17	13,252	+0.30(+1.08%)
Feb 12, 2025	27.58	27.98	27.58	27.87	20,909	-0.18(-0.65%)
Feb 11, 2025	27.81	28.05	27.81	28.05	18,080	+0.09(+0.33%)
Feb 10, 2025	28.04	28.04	27.82	27.96	18,832	-0.01(-0.04%)
Feb 07, 2025	28.09	28.09	27.84	27.97	24,640	-0.05(-0.18%)
Feb 06, 2025	28.05	28.05	27.89	28.02	12,383	+0.08(+0.29%)
Feb 05, 2025	27.79	28.02	27.73	27.94	85,938	+0.36(+1.31%)
Feb 04, 2025	27.42	27.66	27.34	27.58	29,365	+0.00(+0.00%)
Feb 03, 2025	27.30	27.65	27.16	27.58	50,558	-0.08(-0.29%)
Jan 31, 2025	27.68	27.87	27.57	27.66	20,513	-0.04(-0.14%)
Jan 30, 2025	27.63	27.91	27.48	27.70	15,668	+0.37(+1.35%)
Jan 29, 2025	27.75	27.75	27.18	27.33	34,574	-0.37(-1.34%)
Jan 28, 2025	27.93	27.95	27.67	27.70	27,400	-0.31(-1.11%)
Jan 27, 2025	27.65	28.03	27.65	28.01	23,201	+0.22(+0.80%)
Jan 24, 2025	27.59	27.94	27.59	27.79	41,943	+0.15(+0.54%)
Jan 23, 2025	27.51	27.64	27.24	27.64	28,809	+0.21(+0.76%)
Jan 22, 2025	27.86	27.86	27.43	27.43	49,297	-0.48(-1.72%)
Jan 21, 2025	27.52	27.92	27.49	27.91	55,736	+0.55(+1.99%)
Jan 17, 2025	27.50	27.54	27.36	27.36	88,263	-0.04(-0.13%)
Jan 16, 2025	27.02	27.40	26.88	27.40	101,757	+0.49(+1.82%)
Jan 15, 2025	27.49	27.49	26.91	26.91	103,875	+0.01(+0.04%)
Jan 14, 2025	26.79	26.93	26.75	26.90	79,412	+0.22(+0.82%)
Jan 13, 2025	26.34	26.68	26.28	26.68	46,595	+0.34(+1.29%)
Jan 10, 2025	26.64	26.64	26.34	26.34	132,049	-0.62(-2.30%)
Jan 08, 2025	26.95	26.97	26.70	26.96	55,982	+0.03(+0.11%)
Jan 07, 2025	27.20	27.30	26.83	26.93	54,991	-0.12(-0.44%)
Jan 06, 2025	27.52	27.52	27.05	27.05	124,047	-0.43(-1.57%)
Jan 03, 2025	27.22	27.51	27.22	27.48	62,160	+0.34(+1.26%)