5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
+2.45%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
+9.97%
First Trust S&P REIT Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.95 | $31.15 (0.65%) | $31.22 | $30.95 | 25.08 K | $167.42 M |
| 05/05/2026 | $30.72 | $30.74 (0.07%) | $30.80 | $30.53 | 14.80 K | $165.14 M |
| 05/04/2026 | $30.74 | $30.60 (-0.46%) | $30.86 | $30.54 | 22.20 K | $164.38 M |
| 05/01/2026 | $30.90 | $30.83 (-0.23%) | $30.92 | $30.77 | 12.20 K | $154.93 M |
| 04/30/2026 | $30.41 | $30.89 (1.58%) | $30.89 | $30.41 | 14.30 K | $155.23 M |
| 04/29/2026 | $30.57 | $30.41 (-0.52%) | $30.63 | $30.30 | 12.90 K | $155.34 M |
| 04/28/2026 | $30.44 | $30.60 (0.53%) | $30.63 | $30.26 | 42.90 K | $156.31 M |
| 04/27/2026 | $30.41 | $30.35 (-0.2%) | $30.51 | $30.31 | 20.00 K | $155.03 M |
| 04/24/2026 | $30.49 | $30.42 (-0.23%) | $30.68 | $30.42 | 18.60 K | $155.39 M |
| 04/23/2026 | $30.22 | $30.49 (0.89%) | $30.49 | $30.22 | 25.10 K | $154.88 M |
| 04/22/2026 | $30.57 | $30.10 (-1.54%) | $30.60 | $30.03 | 21.60 K | $152.90 M |
| 04/21/2026 | $30.95 | $30.52 (-1.39%) | $30.95 | $30.44 | 19.70 K | $155.03 M |
| 04/20/2026 | $30.78 | $30.94 (0.52%) | $30.97 | $30.78 | 186.90 K | $157.17 M |
| 04/17/2026 | $30.59 | $30.86 (0.88%) | $30.89 | $30.52 | 26.51 K | $154.98 M |
| 04/16/2026 | $30.23 | $30.45 (0.73%) | $30.45 | $30.23 | 41.23 K | $152.92 M |
| 04/15/2026 | $30.13 | $30.21 (0.27%) | $30.21 | $29.98 | 11.22 K | $151.72 M |
| 04/14/2026 | $29.89 | $30.19 (1%) | $30.19 | $29.89 | 107.13 K | $157.06 M |
| 04/13/2026 | $29.72 | $29.79 (0.24%) | $29.80 | $29.54 | 16.80 K | $154.98 M |
| 04/10/2026 | $29.74 | $29.76 (0.07%) | $29.86 | $29.65 | 6.30 K | $154.83 M |
| 04/09/2026 | $29.36 | $29.66 (1.02%) | $29.90 | $29.36 | 17.12 K | $154.31 M |
| 04/08/2026 | $29.44 | $29.42 (-0.07%) | $29.47 | $29.34 | 22.70 K | $157.34 M |
| 04/07/2026 | $28.79 | $28.95 (0.56%) | $29.00 | $28.73 | 16.31 K | $154.82 M |
| 04/06/2026 | $28.80 | $28.82 (0.07%) | $28.93 | $28.80 | 9.10 K | $154.13 M |
| 04/02/2026 | $28.48 | $28.89 (1.44%) | $28.89 | $28.48 | 11.60 K | $169.22 M |
| 04/01/2026 | $28.50 | $28.62 (0.42%) | $28.67 | $28.49 | 43.60 K | $170.29 M |
| 03/31/2026 | $28.32 | $28.46 (0.49%) | $28.64 | $28.17 | 18.52 K | $169.34 M |
| 03/30/2026 | $28.22 | $28.02 (-0.71%) | $28.38 | $27.98 | 10.20 K | $166.72 M |
| 03/27/2026 | $28.16 | $27.95 (-0.75%) | $28.18 | $27.90 | 33.60 K | $169.22 M |
| 03/26/2026 | $28.21 | $28.15 (-0.21%) | $28.38 | $28.15 | 4.94 K | $170.43 M |
| 03/25/2026 | $28.41 | $28.30 (-0.39%) | $28.42 | $28.26 | 12.32 K | $171.34 M |
| 03/24/2026 | $28.30 | $28.27 (-0.11%) | $28.49 | $28.27 | 8.61 K | $171.16 M |
| 03/23/2026 | $28.60 | $28.37 (-0.8%) | $28.75 | $28.37 | 12.80 K | $169.58 M |
| 03/20/2026 | $29.03 | $28.17 (-2.96%) | $29.03 | $28.10 | 44.42 K | $169.16 M |
| 03/19/2026 | $29.15 | $29.05 (-0.34%) | $29.17 | $28.93 | 14.22 K | $174.45 M |
| 03/18/2026 | $29.49 | $29.16 (-1.12%) | $29.53 | $29.16 | 8.40 K | $169.69 M |
| 03/17/2026 | $29.65 | $29.54 (-0.37%) | $29.75 | $29.54 | 23.00 K | $171.90 M |
| 03/16/2026 | $29.44 | $29.47 (0.1%) | $29.68 | $29.44 | 9.91 K | $171.49 M |
| 03/13/2026 | $29.52 | $29.21 (-1.05%) | $29.52 | $29.18 | 18.70 K | $169.11 M |
| 03/12/2026 | $29.23 | $29.28 (0.17%) | $29.40 | $29.20 | 19.00 K | $169.51 M |
| 03/11/2026 | $29.60 | $29.40 (-0.68%) | $29.60 | $29.33 | 89.42 K | $170.21 M |
| 03/10/2026 | $29.54 | $29.66 (0.41%) | $29.94 | $29.50 | 12.00 K | $171.71 M |
| 03/09/2026 | $29.35 | $29.64 (0.99%) | $29.72 | $29.01 | 13.85 K | $170.43 M |
| 03/06/2026 | $29.72 | $29.56 (-0.54%) | $29.72 | $29.43 | 13.50 K | $169.05 M |
| 03/05/2026 | $29.98 | $29.90 (-0.27%) | $29.98 | $29.71 | 14.90 K | $170.99 M |
| 03/04/2026 | $30.12 | $30.18 (0.2%) | $30.19 | $29.97 | 6.22 K | $157.61 M |
| 03/03/2026 | $29.98 | $30.13 (0.5%) | $30.24 | $29.74 | 12.34 K | $157.34 M |
| 03/02/2026 | $30.07 | $30.34 (0.9%) | $30.40 | $30.02 | 64.80 K | $158.44 M |
| 02/27/2026 | $30.17 | $30.23 (0.2%) | $30.45 | $30.17 | 23.00 K | $157.50 M |
| 02/26/2026 | $30.16 | $30.23 (0.23%) | $30.26 | $30.11 | 16.72 K | $157.29 M |
| 02/25/2026 | $30.00 | $30.07 (0.23%) | $30.07 | $29.89 | 21.23 K | $156.46 M |
| 02/24/2026 | $29.98 | $30.00 (0.07%) | $30.04 | $29.86 | 10.00 K | $156.10 M |
| 02/23/2026 | $29.91 | $30.02 (0.37%) | $30.17 | $29.86 | 20.02 K | $157.40 M |
| 02/20/2026 | $29.80 | $29.90 (0.34%) | $29.90 | $29.67 | 13.00 K | $157.29 M |
| 02/19/2026 | $29.73 | $29.70 (-0.1%) | $29.82 | $29.59 | 55.90 K | $157.40 M |
| 02/18/2026 | $30.07 | $29.71 (-1.2%) | $30.07 | $29.66 | 8.90 K | $157.45 M |
| 02/17/2026 | $29.94 | $30.16 (0.73%) | $30.16 | $29.84 | 10.60 K | $159.83 M |
| 02/13/2026 | $29.54 | $29.81 (0.91%) | $29.89 | $29.54 | 8.00 K | $157.34 M |
| 02/12/2026 | $29.76 | $29.44 (-1.08%) | $30.00 | $29.44 | 12.80 K | $157.66 M |
| 02/11/2026 | $29.49 | $29.46 (-0.1%) | $29.64 | $29.42 | 13.71 K | $157.77 M |
| 02/10/2026 | $29.02 | $29.38 (1.24%) | $29.43 | $29.02 | 17.90 K | $157.34 M |
| 02/09/2026 | $28.96 | $29.03 (0.24%) | $29.03 | $28.83 | 14.70 K | $155.47 M |
| 02/06/2026 | $28.70 | $28.97 (0.94%) | $28.97 | $28.68 | 6.50 K | $157.51 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.
