5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
-7.42%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
+5.36%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
+6.53%
First Trust S&P REIT Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.53 | $30.55 (0.08%) | $30.62 | $30.46 | 22.66 K | $170.32 M |
| 09/18/2026 | $30.39 | $30.28 (-0.36%) | $30.45 | $30.28 | 93.80 K | $168.81 M |
| 09/17/2026 | $30.69 | $30.56 (-0.42%) | $30.69 | $30.56 | 12.65 K | $170.37 M |
| 09/16/2026 | $30.69 | $30.48 (-0.68%) | $30.90 | $30.29 | 211.80 K | $169.93 M |
| 09/15/2026 | $30.75 | $30.63 (-0.39%) | $30.75 | $30.59 | 106.00 K | $170.76 M |
| 09/14/2026 | $30.87 | $30.74 (-0.42%) | $31.00 | $30.68 | 17.72 K | $171.38 M |
| 09/11/2026 | $30.96 | $30.86 (-0.32%) | $30.96 | $30.78 | 9.93 K | $172.05 M |
| 09/10/2026 | $31.00 | $30.76 (-0.77%) | $31.11 | $30.69 | 22.84 K | $171.49 M |
| 09/09/2026 | $31.21 | $30.95 (-0.83%) | $31.25 | $30.90 | 16.42 K | $172.55 M |
| 09/08/2026 | $31.12 | $31.24 (0.39%) | $31.39 | $31.12 | 21.10 K | $174.16 M |
| 09/04/2026 | $31.36 | $31.24 (-0.38%) | $31.52 | $31.24 | 13.50 K | $174.16 M |
| 09/03/2026 | $31.43 | $31.43 (0%) | $31.44 | $31.24 | 34.80 K | $175.22 M |
| 09/02/2026 | $31.44 | $31.27 (-0.54%) | $31.44 | $31.14 | 12.50 K | $174.33 M |
| 09/01/2026 | $31.37 | $31.41 (0.13%) | $31.55 | $31.31 | 21.80 K | $175.11 M |
| 08/31/2026 | $31.57 | $31.39 (-0.57%) | $31.57 | $31.21 | 18.62 K | $175.00 M |
| 08/28/2026 | $31.96 | $31.63 (-1.03%) | $31.96 | $31.63 | 11.46 K | $176.34 M |
| 08/27/2026 | $31.93 | $31.85 (-0.25%) | $31.99 | $31.81 | 10.50 K | $177.56 M |
| 08/26/2026 | $32.29 | $32.11 (-0.56%) | $32.29 | $32.11 | 18.74 K | $179.01 M |
| 08/25/2026 | $32.32 | $32.26 (-0.19%) | $32.33 | $32.15 | 8.80 K | $179.85 M |
| 08/24/2026 | $32.13 | $32.24 (0.34%) | $32.26 | $32.00 | 19.93 K | $179.74 M |
| 08/21/2026 | $32.17 | $32.06 (-0.34%) | $32.17 | $31.95 | 8.30 K | $178.74 M |
| 08/20/2026 | $31.98 | $32.06 (0.25%) | $32.19 | $31.97 | 17.00 K | $178.74 M |
| 08/19/2026 | $32.01 | $32.03 (0.06%) | $32.05 | $31.81 | 25.20 K | $178.57 M |
| 08/18/2026 | $32.07 | $31.83 (-0.75%) | $32.14 | $31.83 | 28.60 K | $177.45 M |
| 08/17/2026 | $32.07 | $31.92 (-0.47%) | $32.07 | $31.84 | 10.10 K | $177.96 M |
| 08/14/2026 | $32.10 | $32.14 (0.12%) | $32.20 | $32.10 | 43.92 K | $179.18 M |
| 08/13/2026 | $31.92 | $32.08 (0.5%) | $32.15 | $31.92 | 17.61 K | $178.85 M |
| 08/12/2026 | $31.50 | $31.75 (0.79%) | $31.75 | $31.50 | 29.00 K | $177.01 M |
| 08/11/2026 | $31.70 | $31.42 (-0.88%) | $31.70 | $31.40 | 24.83 K | $175.17 M |
| 08/10/2026 | $32.00 | $31.72 (-0.88%) | $32.00 | $31.62 | 226.54 K | $176.84 M |
| 08/07/2026 | $32.03 | $32.15 (0.37%) | $32.23 | $31.99 | 55.11 K | $179.24 M |
| 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 |
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.
