5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
+3.68%
3 MONTH PERFORMANCE
+7.64%
6 MONTH PERFORMANCE
+8.59%
YEAR-TO-DATE PERFORMANCE
+8.35%
1 YEAR PERFORMANCE
+5.23%
First Trust S&P REIT Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $29.73 | $29.70 (-0.1%) | $29.82 | $29.59 | 55.90 K | $156.76 M |
| 02/18/2026 | $30.07 | $29.71 (-1.2%) | $30.07 | $29.66 | 8.90 K | $156.82 M |
| 02/17/2026 | $29.94 | $30.16 (0.73%) | $30.16 | $29.84 | 10.60 K | $159.19 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 |
| 02/05/2026 | $28.36 | $28.52 (0.56%) | $28.59 | $28.26 | 28.80 K | $155.06 M |
| 02/04/2026 | $28.14 | $28.39 (0.89%) | $28.48 | $28.10 | 21.40 K | $154.35 M |
| 02/03/2026 | $27.85 | $27.98 (0.47%) | $27.99 | $27.74 | 13.05 K | $152.12 M |
| 02/02/2026 | $28.09 | $27.87 (-0.78%) | $28.20 | $27.87 | 123.70 K | $154.51 M |
| 01/30/2026 | $27.98 | $28.11 (0.46%) | $28.11 | $27.81 | 11.60 K | $148.88 M |
| 01/29/2026 | $27.71 | $27.99 (1.01%) | $28.01 | $27.62 | 17.90 K | $148.24 M |
| 01/28/2026 | $27.87 | $27.58 (-1.04%) | $27.92 | $27.55 | 8.94 K | $146.07 M |
| 01/27/2026 | $27.86 | $27.87 (0.04%) | $27.87 | $27.79 | 4.74 K | $148.93 M |
| 01/26/2026 | $28.00 | $27.85 (-0.54%) | $28.00 | $27.80 | 21.73 K | $148.82 M |
| 01/23/2026 | $27.85 | $27.93 (0.29%) | $27.95 | $27.74 | 249.21 K | $148.93 M |
| 01/22/2026 | $28.20 | $27.86 (-1.21%) | $28.20 | $27.84 | 13.50 K | $148.56 M |
| 01/21/2026 | $28.30 | $28.21 (-0.32%) | $28.30 | $28.01 | 14.00 K | $150.42 M |
| 01/20/2026 | $28.37 | $28.14 (-0.81%) | $28.37 | $28.08 | 18.42 K | $150.37 M |
| 01/16/2026 | $28.15 | $28.54 (1.39%) | $28.58 | $28.15 | 15.51 K | $148.88 M |
| 01/15/2026 | $28.18 | $28.21 (0.11%) | $28.36 | $28.17 | 23.91 K | $150.53 M |
| 01/14/2026 | $27.92 | $28.07 (0.54%) | $28.07 | $27.82 | 53.62 K | $149.78 M |
| 01/13/2026 | $27.80 | $27.88 (0.29%) | $27.91 | $27.55 | 74.90 K | $148.77 M |
| 01/12/2026 | $27.78 | $27.75 (-0.11%) | $27.83 | $27.70 | 46.30 K | $148.08 M |
| 01/09/2026 | $27.86 | $27.75 (-0.39%) | $27.88 | $27.73 | 90.90 K | $148.88 M |
| 01/08/2026 | $27.42 | $27.69 (0.98%) | $27.75 | $27.42 | 25.00 K | $148.50 M |
| 01/07/2026 | $27.71 | $27.42 (-1.05%) | $27.74 | $27.42 | 26.31 K | $147.96 M |
| 01/06/2026 | $27.28 | $27.57 (1.06%) | $27.63 | $27.28 | 65.73 K | $148.77 M |
| 01/05/2026 | $27.34 | $27.34 (0%) | $27.47 | $27.16 | 35.10 K | $147.53 M |
| 01/02/2026 | $27.31 | $27.36 (0.18%) | $27.45 | $27.14 | 22.40 K | $150.27 M |
| 12/31/2025 | $27.58 | $27.31 (-0.98%) | $27.58 | $27.30 | 24.60 K | $150.00 M |
| 12/30/2025 | $27.56 | $27.55 (-0.04%) | $27.56 | $27.44 | 29.80 K | $151.32 M |
| 12/29/2025 | $27.51 | $27.46 (-0.18%) | $27.51 | $27.41 | 12.70 K | $150.82 M |
| 12/26/2025 | $27.37 | $27.41 (0.15%) | $27.41 | $27.30 | 14.02 K | $150.55 M |
| 12/24/2025 | $27.29 | $27.40 (0.4%) | $27.43 | $27.29 | 29.12 K | $150.49 M |
| 12/23/2025 | $27.28 | $27.20 (-0.29%) | $27.28 | $27.17 | 42.80 K | $149.39 M |
| 12/22/2025 | $27.19 | $27.28 (0.33%) | $27.32 | $27.11 | 44.34 K | $149.83 M |
| 12/19/2025 | $27.21 | $27.16 (-0.18%) | $27.33 | $27.16 | 22.03 K | $149.17 M |
| 12/18/2025 | $27.54 | $27.27 (-0.98%) | $27.54 | $27.24 | 20.80 K | $149.78 M |
| 12/17/2025 | $27.30 | $27.40 (0.37%) | $27.46 | $27.29 | 32.00 K | $150.49 M |
| 12/16/2025 | $27.50 | $27.26 (-0.87%) | $27.50 | $27.23 | 16.30 K | $149.72 M |
| 12/15/2025 | $27.44 | $27.52 (0.29%) | $27.52 | $27.33 | 18.70 K | $151.15 M |
| 12/12/2025 | $27.41 | $27.30 (-0.4%) | $27.51 | $27.25 | 19.43 K | $149.94 M |
| 12/11/2025 | $27.63 | $27.62 (-0.04%) | $27.74 | $27.52 | 25.40 K | $151.70 M |
| 12/10/2025 | $27.55 | $27.55 (0%) | $27.64 | $27.53 | 10.53 K | $151.32 M |
| 12/09/2025 | $27.65 | $27.46 (-0.69%) | $27.76 | $27.46 | 12.63 K | $149.02 M |
| 12/08/2025 | $27.85 | $27.57 (-1.01%) | $27.85 | $27.57 | 23.40 K | $150.43 M |
| 12/05/2025 | $27.80 | $27.85 (0.18%) | $27.95 | $27.80 | 17.44 K | $149.94 M |
| 12/04/2025 | $28.05 | $27.87 (-0.64%) | $28.08 | $27.85 | 18.70 K | $148.86 M |
| 12/03/2025 | $28.00 | $27.97 (-0.11%) | $28.01 | $27.87 | 178.91 K | $149.39 M |
| 12/02/2025 | $28.11 | $27.94 (-0.6%) | $28.11 | $27.85 | 15.30 K | $149.23 M |
| 12/01/2025 | $28.08 | $28.02 (-0.21%) | $28.17 | $28.02 | 21.12 K | $149.66 M |
| 11/28/2025 | $28.17 | $28.31 (0.5%) | $28.35 | $28.16 | 9.30 K | $151.21 M |
| 11/26/2025 | $28.00 | $28.21 (0.75%) | $28.32 | $28.00 | 36.64 K | $150.68 M |
| 11/25/2025 | $27.89 | $28.08 (0.68%) | $28.19 | $27.89 | 29.12 K | $149.98 M |
| 11/24/2025 | $27.80 | $27.84 (0.14%) | $27.88 | $27.68 | 45.25 K | $148.70 M |
| 11/21/2025 | $27.52 | $27.78 (0.94%) | $27.87 | $27.45 | 25.11 K | $148.38 M |
| 11/20/2025 | $27.72 | $27.38 (-1.23%) | $27.81 | $27.38 | 18.71 K | $146.24 M |
| 11/19/2025 | $27.68 | $27.49 (-0.69%) | $27.71 | $27.40 | 18.11 K | $146.83 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.
