5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
-8.31%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
+7.07%
First Trust S&P REIT Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.75 | $31.19 (-1.76%) | $31.80 | $31.04 | 43.13 K | $205.87 M |
| 11/04/2026 | $31.21 | $31.70 (1.57%) | $31.70 | $31.11 | 10.20 K | $209.23 M |
| 11/03/2026 | $30.72 | $30.90 (0.59%) | $30.90 | $30.72 | 17.90 K | $203.95 M |
| 11/02/2026 | $30.52 | $30.85 (1.08%) | $30.87 | $30.52 | 19.20 K | $203.62 M |
| 10/30/2026 | $30.73 | $30.50 (-0.75%) | $30.73 | $30.42 | 26.23 K | $201.29 M |
| 10/29/2026 | $30.16 | $30.50 (1.13%) | $30.55 | $30.16 | 23.00 K | $201.28 M |
| 10/28/2026 | $29.97 | $29.86 (-0.37%) | $29.98 | $29.78 | 28.80 K | $197.06 M |
| 10/27/2026 | $30.23 | $30.08 (-0.5%) | $30.23 | $30.00 | 32.51 K | $198.51 M |
| 10/26/2026 | $30.23 | $30.37 (0.46%) | $30.42 | $30.23 | 22.50 K | $200.45 M |
| 10/23/2026 | $30.30 | $30.21 (-0.3%) | $30.30 | $30.04 | 18.80 K | $199.39 M |
| 10/22/2026 | $29.86 | $30.26 (1.34%) | $30.26 | $29.85 | 28.34 K | $199.71 M |
| 10/21/2026 | $30.15 | $29.87 (-0.93%) | $30.15 | $29.85 | 62.90 K | $197.13 M |
| 10/20/2026 | $29.68 | $30.08 (1.35%) | $30.09 | $29.68 | 60.75 K | $197.06 M |
| 10/19/2026 | $29.79 | $29.54 (-0.84%) | $29.79 | $29.53 | 203.60 K | $193.46 M |
| 10/16/2026 | $29.91 | $29.85 (-0.2%) | $30.06 | $29.72 | 118.20 K | $191.01 M |
| 10/15/2026 | $29.82 | $29.74 (-0.27%) | $29.84 | $29.65 | 101.13 K | $190.34 M |
| 10/14/2026 | $29.71 | $29.48 (-0.77%) | $29.71 | $29.44 | 184.93 K | $188.68 M |
| 10/13/2026 | $30.01 | $29.75 (-0.87%) | $30.01 | $29.61 | 20.65 K | $188.90 M |
| 10/12/2026 | $29.49 | $29.77 (0.95%) | $29.77 | $29.40 | 23.10 K | $184.55 M |
| 10/09/2026 | $29.40 | $29.50 (0.34%) | $29.57 | $29.29 | 46.60 K | $164.46 M |
| 10/08/2026 | $29.10 | $29.30 (0.69%) | $29.31 | $28.97 | 66.10 K | $163.35 M |
| 10/07/2026 | $29.58 | $29.12 (-1.56%) | $29.58 | $29.10 | 19.40 K | $162.35 M |
| 10/06/2026 | $29.38 | $29.58 (0.68%) | $29.69 | $29.38 | 25.84 K | $164.91 M |
| 10/05/2026 | $29.51 | $29.32 (-0.64%) | $29.52 | $29.26 | 22.90 K | $163.46 M |
| 10/02/2026 | $29.57 | $29.51 (-0.2%) | $29.70 | $29.44 | 29.23 K | $164.52 M |
| 10/01/2026 | $29.53 | $29.40 (-0.44%) | $29.53 | $29.19 | 170.50 K | $163.91 M |
| 09/30/2026 | $29.96 | $29.57 (-1.3%) | $29.96 | $29.57 | 36.40 K | $164.85 M |
| 09/29/2026 | $29.82 | $29.87 (0.17%) | $29.95 | $29.73 | 52.40 K | $166.53 M |
| 09/28/2026 | $30.00 | $29.84 (-0.53%) | $30.05 | $29.78 | 28.95 K | $166.36 M |
| 09/25/2026 | $30.06 | $29.90 (-0.53%) | $30.06 | $29.77 | 19.70 K | $166.69 M |
| 09/24/2026 | $30.11 | $29.98 (-0.43%) | $30.16 | $29.96 | 30.83 K | $167.14 M |
| 09/23/2026 | $30.35 | $30.16 (-0.63%) | $30.36 | $30.16 | 33.94 K | $168.14 M |
| 09/22/2026 | $30.60 | $30.52 (-0.26%) | $30.60 | $30.47 | 10.90 K | $170.15 M |
| 09/21/2026 | $30.38 | $30.55 (0.56%) | $30.60 | $30.38 | 22.70 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 |
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.
