5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-5.12%
3 MONTH PERFORMANCE
+4.62%
6 MONTH PERFORMANCE
+9.12%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
+7.11%
First Trust S&P REIT Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.07 | $31.34 (0.87%) | $31.48 | $31.06 | 13.60 K | $177.97 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 |
| 05/06/2026 | $30.95 | $31.15 (0.65%) | $31.22 | $30.95 | 25.10 K | $170.05 M |
| 05/05/2026 | $30.72 | $30.74 (0.07%) | $30.80 | $30.53 | 14.80 K | $167.81 M |
| 05/04/2026 | $30.74 | $30.60 (-0.46%) | $30.86 | $30.54 | 22.20 K | $167.04 M |
| 05/01/2026 | $30.90 | $30.83 (-0.23%) | $30.92 | $30.77 | 12.20 K | $168.30 M |
| 04/30/2026 | $30.41 | $30.89 (1.58%) | $30.89 | $30.41 | 14.30 K | $168.63 M |
| 04/29/2026 | $30.57 | $30.41 (-0.52%) | $30.63 | $30.30 | 12.90 K | $166.01 M |
| 04/28/2026 | $30.44 | $30.60 (0.53%) | $30.63 | $30.26 | 42.90 K | $167.04 M |
| 04/27/2026 | $30.41 | $30.35 (-0.2%) | $30.51 | $30.31 | 20.00 K | $165.68 M |
| 04/24/2026 | $30.49 | $30.42 (-0.23%) | $30.68 | $30.42 | 18.60 K | $166.06 M |
| 04/23/2026 | $30.22 | $30.49 (0.89%) | $30.49 | $30.22 | 25.10 K | $166.44 M |
| 04/22/2026 | $30.57 | $30.10 (-1.54%) | $30.60 | $30.03 | 21.60 K | $164.32 M |
| 04/21/2026 | $30.95 | $30.52 (-1.39%) | $30.95 | $30.44 | 19.70 K | $166.61 M |
| 04/20/2026 | $30.78 | $30.94 (0.52%) | $30.97 | $30.78 | 186.90 K | $168.90 M |
| 04/17/2026 | $30.59 | $30.86 (0.88%) | $30.89 | $30.52 | 26.51 K | $168.46 M |
| 04/16/2026 | $30.23 | $30.45 (0.73%) | $30.45 | $30.23 | 41.23 K | $166.23 M |
| 04/15/2026 | $30.13 | $30.21 (0.27%) | $30.21 | $29.98 | 11.22 K | $164.92 M |
| 04/14/2026 | $29.89 | $30.19 (1%) | $30.19 | $29.89 | 107.13 K | $164.81 M |
| 04/13/2026 | $29.72 | $29.79 (0.24%) | $29.80 | $29.54 | 16.80 K | $162.62 M |
| 04/10/2026 | $29.74 | $29.76 (0.07%) | $29.86 | $29.65 | 6.30 K | $162.46 M |
| 04/09/2026 | $29.36 | $29.66 (1.02%) | $29.90 | $29.36 | 17.12 K | $161.91 M |
| 04/08/2026 | $29.44 | $29.42 (-0.07%) | $29.47 | $29.34 | 22.70 K | $160.60 M |
| 04/07/2026 | $28.79 | $28.95 (0.56%) | $29.00 | $28.73 | 16.31 K | $158.04 M |
| 04/06/2026 | $28.80 | $28.82 (0.07%) | $28.93 | $28.80 | 9.10 K | $157.33 M |
| 04/02/2026 | $28.48 | $28.89 (1.44%) | $28.89 | $28.48 | 11.60 K | $157.71 M |
| 04/01/2026 | $28.50 | $28.62 (0.42%) | $28.67 | $28.49 | 43.60 K | $156.24 M |
| 03/31/2026 | $28.32 | $28.46 (0.49%) | $28.64 | $28.17 | 18.52 K | $155.36 M |
| 03/30/2026 | $28.22 | $28.02 (-0.71%) | $28.38 | $27.98 | 10.20 K | $152.96 M |
| 03/27/2026 | $28.16 | $27.95 (-0.75%) | $28.18 | $27.90 | 33.60 K | $152.58 M |
| 03/26/2026 | $28.21 | $28.15 (-0.21%) | $28.38 | $28.15 | 4.94 K | $153.67 M |
| 03/25/2026 | $28.41 | $28.30 (-0.39%) | $28.42 | $28.26 | 12.32 K | $154.49 M |
| 03/24/2026 | $28.30 | $28.27 (-0.11%) | $28.49 | $28.27 | 8.61 K | $154.33 M |
| 03/23/2026 | $28.60 | $28.37 (-0.8%) | $28.75 | $28.37 | 12.80 K | $154.87 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.
