5 DAY PERFORMANCE
-8.34%
1 MONTH PERFORMANCE
-8.14%
3 MONTH PERFORMANCE
-4.04%
6 MONTH PERFORMANCE
+2.45%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
+10.09%
First Trust S&P REIT Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.02 | $32.16 (0.42%) | $32.20 | $31.92 | 4.37 K | |
| 08/06/2026 | $32.55 | $32.03 (-1.6%) | $32.55 | $31.97 | 63.22 K | $178.57 M |
| 08/05/2026 | $32.29 | $32.37 (0.25%) | $32.37 | $32.18 | 57.20 K | $180.46 M |
| 08/04/2026 | $32.12 | $32.18 (0.19%) | $32.29 | $31.90 | 45.90 K | $179.40 M |
| 08/03/2026 | $32.44 | $32.40 (-0.12%) | $32.57 | $32.30 | 188.20 K | $180.63 M |
| 07/31/2026 | $32.60 | $32.38 (-0.67%) | $32.60 | $32.23 | 10.83 K | $180.52 M |
| 07/30/2026 | $33.10 | $32.55 (-1.66%) | $33.10 | $32.33 | 19.83 K | $181.47 M |
| 07/29/2026 | $33.21 | $32.97 (-0.72%) | $33.21 | $32.96 | 18.70 K | $180.41 M |
| 07/28/2026 | $33.44 | $33.17 (-0.81%) | $33.44 | $33.17 | 55.70 K | $181.50 M |
| 07/27/2026 | $33.35 | $33.18 (-0.51%) | $33.35 | $33.14 | 16.50 K | $181.56 M |
| 07/24/2026 | $32.90 | $33.34 (1.34%) | $33.37 | $32.90 | 235.94 K | $180.63 M |
| 07/23/2026 | $32.61 | $32.60 (-0.03%) | $32.80 | $32.56 | 36.52 K | $180.30 M |
| 07/22/2026 | $32.91 | $32.64 (-0.82%) | $32.91 | $32.59 | 22.90 K | $180.52 M |
| 07/21/2026 | $32.80 | $32.88 (0.24%) | $32.88 | $32.77 | 18.40 K | $181.85 M |
| 07/20/2026 | $32.82 | $32.74 (-0.24%) | $32.86 | $32.66 | 83.34 K | $181.07 M |
| 07/17/2026 | $32.91 | $32.86 (-0.15%) | $33.14 | $32.74 | 8.44 K | $180.52 M |
| 07/16/2026 | $32.10 | $32.80 (2.18%) | $32.80 | $32.10 | 16.50 K | $180.19 M |
| 07/15/2026 | $32.14 | $32.01 (-0.4%) | $32.35 | $31.94 | 22.20 K | $180.29 M |
| 07/14/2026 | $32.06 | $32.04 (-0.06%) | $32.07 | $31.98 | 24.20 K | $180.46 M |
| 07/13/2026 | $31.94 | $32.06 (0.38%) | $32.14 | $31.92 | 16.14 K | $180.58 M |
| 07/10/2026 | $32.04 | $31.85 (-0.59%) | $32.04 | $31.63 | 14.30 K | $180.58 M |
| 07/09/2026 | $31.87 | $31.82 (-0.16%) | $32.01 | $31.76 | 73.33 K | $180.41 M |
| 07/08/2026 | $32.31 | $31.80 (-1.58%) | $32.31 | $31.80 | 12.54 K | $180.29 M |
| 07/07/2026 | $32.12 | $32.31 (0.59%) | $32.46 | $32.12 | 15.80 K | $183.42 M |
| 07/06/2026 | $32.19 | $31.91 (-0.87%) | $32.19 | $31.87 | 47.60 K | $181.15 M |
| 07/02/2026 | $31.93 | $32.15 (0.69%) | $32.15 | $31.90 | 7.70 K | $175.82 M |
| 07/01/2026 | $31.68 | $31.77 (0.28%) | $31.94 | $31.68 | 28.92 K | $173.42 M |
| 06/30/2026 | $31.89 | $31.70 (-0.6%) | $31.95 | $31.70 | 19.50 K | $173.04 M |
| 06/29/2026 | $32.18 | $32.19 (0.03%) | $32.19 | $31.90 | 16.90 K | $175.71 M |
| 06/26/2026 | $32.03 | $32.22 (0.59%) | $32.22 | $31.97 | 17.10 K | $175.87 M |
| 06/25/2026 | $31.84 | $31.84 (0%) | $31.84 | $31.55 | 44.50 K | $173.80 M |
| 06/24/2026 | $31.89 | $31.83 (-0.19%) | $31.89 | $31.62 | 19.24 K | $175.98 M |
| 06/23/2026 | $31.40 | $31.77 (1.18%) | $31.84 | $31.40 | 31.70 K | $175.65 M |
| 06/22/2026 | $31.07 | $31.34 (0.87%) | $31.48 | $31.06 | 13.60 K | $173.28 M |
| 06/18/2026 | $31.18 | $30.97 (-0.67%) | $31.18 | $30.95 | 19.00 K | $175.87 M |
| 06/17/2026 | $31.58 | $30.90 (-2.15%) | $31.58 | $30.88 | 12.60 K | $175.47 M |
| 06/16/2026 | $31.85 | $31.66 (-0.6%) | $31.85 | $31.59 | 20.90 K | $179.79 M |
| 06/15/2026 | $31.92 | $31.62 (-0.94%) | $31.92 | $31.60 | 7.50 K | $175.60 M |
| 06/12/2026 | $31.66 | $31.85 (0.6%) | $31.89 | $31.66 | 8.73 K | $175.82 M |
| 06/11/2026 | $31.59 | $31.54 (-0.16%) | $31.72 | $31.45 | 13.03 K | $174.11 M |
| 06/10/2026 | $31.57 | $31.51 (-0.19%) | $31.76 | $31.50 | 116.80 K | $173.94 M |
| 06/09/2026 | $30.94 | $31.46 (1.68%) | $31.55 | $30.94 | 10.53 K | $175.76 M |
| 06/08/2026 | $31.16 | $30.73 (-1.38%) | $31.27 | $30.67 | 10.80 K | $171.68 M |
| 06/05/2026 | $30.79 | $31.16 (1.2%) | $31.32 | $30.79 | 9.21 K | $176.21 M |
| 06/04/2026 | $30.80 | $30.82 (0.06%) | $30.82 | $30.58 | 10.40 K | $174.29 M |
| 06/03/2026 | $30.38 | $30.46 (0.26%) | $30.68 | $30.38 | 12.74 K | $172.25 M |
| 06/02/2026 | $30.31 | $30.40 (0.3%) | $30.40 | $30.22 | 8.89 K | $175.76 M |
| 06/01/2026 | $30.80 | $30.28 (-1.69%) | $30.80 | $30.27 | 15.94 K | $175.06 M |
| 05/29/2026 | $31.16 | $30.89 (-0.87%) | $31.16 | $30.78 | 28.70 K | $168.63 M |
| 05/28/2026 | $31.31 | $31.22 (-0.29%) | $31.36 | $31.20 | 8.10 K | $170.43 M |
| 05/27/2026 | $31.43 | $31.36 (-0.22%) | $31.57 | $31.36 | 12.32 K | $171.19 M |
| 05/26/2026 | $31.40 | $31.48 (0.25%) | $31.49 | $31.33 | 52.00 K | $171.85 M |
| 05/22/2026 | $31.31 | $31.28 (-0.1%) | $31.37 | $31.15 | 16.60 K | $170.76 M |
| 05/21/2026 | $31.04 | $31.19 (0.48%) | $31.23 | $30.87 | 34.85 K | $170.27 M |
| 05/20/2026 | $30.83 | $31.16 (1.07%) | $31.16 | $30.83 | 10.10 K | $170.10 M |
| 05/19/2026 | $30.72 | $30.75 (0.1%) | $30.81 | $30.64 | 15.20 K | $167.86 M |
| 05/18/2026 | $30.53 | $30.72 (0.62%) | $30.78 | $30.53 | 11.80 K | $167.70 M |
| 05/15/2026 | $30.87 | $30.42 (-1.46%) | $30.87 | $30.42 | 24.75 K | $166.06 M |
| 05/14/2026 | $31.10 | $30.93 (-0.55%) | $31.14 | $30.93 | 10.50 K | $168.85 M |
| 05/13/2026 | $31.00 | $31.00 (0%) | $31.12 | $30.88 | 26.80 K | $169.23 M |
| 05/12/2026 | $31.20 | $31.15 (-0.16%) | $31.23 | $30.94 | 51.15 K | $170.05 M |
| 05/11/2026 | $31.20 | $31.10 (-0.32%) | $31.22 | $31.02 | 96.10 K | $169.77 M |
| 05/08/2026 | $31.03 | $31.08 (0.16%) | $31.22 | $31.03 | 5.34 K | $169.67 M |
| 05/07/2026 | $31.08 | $30.93 (-0.48%) | $31.16 | $30.89 | 10.00 K | $168.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
