First Trust Alerian Disruptive Technology Real Estate ETF - Price History
Stock symbol FFR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FFR (First Trust Alerian Disruptive Technology Real Estate ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $36.88 | $36.88 |
| December 2023 | $43.21 | $43.21 |
| November 2023 | $41.12 | $41.12 |
| October 2023 | $36.58 | $36.58 |
| September 2023 | $38 | $38 |
| August 2023 | $40.99 | $40.99 |
| July 2023 | $41.33 | $41.33 |
| June 2023 | $40.29 | $40.29 |
| May 2023 | $39.17 | $39.17 |
| April 2023 | $40.26 | $40.26 |
| March 2023 | $40.18 | $40.18 |
| February 2023 | $40.37 | $40.37 |
| January 2023 | $43.66 | $43.66 |
| December 2022 | $39 | $39 |
| November 2022 | $41.68 | $41.68 |
| October 2022 | $37.90 | $37.90 |
| September 2022 | $36.88 | $36.88 |
| August 2022 | $42.60 | $42.86 |
| July 2022 | $45.65 | $45.93 |
| June 2022 | $41.87 | $42.14 |
| May 2022 | $45.28 | $45.82 |
| April 2022 | $48.21 | $48.79 |
| March 2022 | $51.07 | $51.68 |
| February 2022 | $48.55 | $49.19 |
| January 2022 | $50.44 | $51.11 |
| December 2021 | $53.66 | $54.37 |
| November 2021 | $50.26 | $51.98 |
| October 2021 | $51.51 | $53.28 |
| September 2021 | $48.51 | $50.17 |
| August 2021 | $51.26 | $53.36 |
| July 2021 | $50.66 | $52.75 |
| June 2021 | $49.05 | $51.06 |
| May 2021 | $48.61 | $50.60 |
| April 2021 | $47.58 | $49.54 |
| March 2021 | $44.70 | $46.54 |
| February 2021 | $43.49 | $45.27 |
| January 2021 | $41.77 | $43.48 |
| December 2020 | $42.11 | $43.84 |
| November 2020 | $40.57 | $42.23 |
| October 2020 | $35.87 | $37.34 |
| September 2020 | $37.20 | $38.73 |
| August 2020 | $38.35 | $39.93 |
| July 2020 | $37.30 | $38.84 |
| June 2020 | $36.46 | $37.96 |
| May 2020 | $35.50 | $37.27 |
| April 2020 | $35.17 | $36.93 |
| March 2020 | $32.93 | $34.58 |
| February 2020 | $42.76 | $44.93 |
| January 2020 | $46.43 | $48.78 |
| December 2019 | $46.18 | $48.52 |
| November 2019 | $45.96 | $49.95 |
| October 2019 | $46.61 | $50.66 |
| September 2019 | $45.62 | $49.58 |
| August 2019 | $44.35 | $48.50 |
| July 2019 | $43.58 | $47.65 |
| June 2019 | $43.45 | $47.51 |
| May 2019 | $42.70 | $46.94 |
| April 2019 | $42.88 | $47.14 |
| March 2019 | $43.53 | $47.86 |
| February 2019 | $41.97 | $46.36 |
| January 2019 | $42.08 | $46.48 |
| December 2018 | $37.90 | $41.86 |
| November 2018 | $40 | $44.84 |
| October 2018 | $38.70 | $43.39 |
| September 2018 | $40.03 | $44.88 |
| August 2018 | $41.03 | $46.34 |
| July 2018 | $40.55 | $45.80 |
| June 2018 | $40.16 | $45.36 |
| May 2018 | $39.50 | $44.97 |
| April 2018 | $38.86 | $44.24 |
| March 2018 | $38.28 | $43.59 |
| February 2018 | $37.20 | $42.42 |
| January 2018 | $39.79 | $45.38 |
| December 2017 | $39.88 | $45.48 |
| November 2017 | $39.39 | $45.82 |
| October 2017 | $38.40 | $44.68 |
| September 2017 | $38.78 | $45.11 |
| August 2017 | $38.82 | $45.37 |
| July 2017 | $38.70 | $45.23 |
| June 2017 | $37.90 | $44.30 |
| May 2017 | $37.65 | $44.29 |
| April 2017 | $37.28 | $43.85 |
| March 2017 | $36.96 | $43.48 |
| February 2017 | $37.64 | $44.28 |
| January 2017 | $36.50 | $42.94 |
| December 2016 | $35.96 | $42.30 |
| November 2016 | $35.27 | $42.43 |
| October 2016 | $36.10 | $43.43 |
| September 2016 | $38.37 | $46.17 |
| August 2016 | $38.63 | $46.79 |
| July 2016 | $39.75 | $48.14 |
| June 2016 | $37.86 | $45.86 |
| May 2016 | $36.35 | $44.36 |
| April 2016 | $36.15 | $44.11 |
| March 2016 | $36.33 | $44.33 |
| February 2016 | $33.29 | $40.76 |
| January 2016 | $33.11 | $40.55 |
| December 2015 | $34.85 | $42.68 |
| November 2015 | $34.64 | $42.54 |
| October 2015 | $34.90 | $42.87 |
| September 2015 | $33.30 | $40.90 |
| August 2015 | $33.11 | $40.96 |
| July 2015 | $34.78 | $43.02 |
| June 2015 | $33.47 | $41.40 |
| May 2015 | $34.92 | $43.50 |
| April 2015 | $35.52 | $44.25 |
| March 2015 | $36.28 | $45.19 |
| February 2015 | $36.39 | $45.36 |
| January 2015 | $36.88 | $45.97 |
| December 2014 | $35.08 | $43.73 |
| November 2014 | $34.90 | $44.23 |
| October 2014 | $34.57 | $43.80 |
| September 2014 | $32.55 | $41.25 |
| August 2014 | $34.70 | $44.25 |
| July 2014 | $33.93 | $43.26 |
| June 2014 | $34.14 | $43.53 |
| May 2014 | $33.67 | $43.24 |
| April 2014 | $32.55 | $41.81 |
| March 2014 | $31.70 | $40.71 |
| February 2014 | $31.60 | $40.71 |
| January 2014 | $30.28 | $39.01 |
| December 2013 | $30.44 | $39.21 |
| November 2013 | $30.52 | $39.74 |
| October 2013 | $31.57 | $41.10 |
| September 2013 | $30.66 | $39.91 |
| August 2013 | $28.86 | $37.83 |
| July 2013 | $30.71 | $40.24 |
| June 2013 | $29.88 | $39.16 |
| May 2013 | $30.66 | $40.53 |
| April 2013 | $33.42 | $44.18 |
| March 2013 | $31.22 | $41.27 |
| February 2013 | $30.48 | $40.40 |
| January 2013 | $30.40 | $40.30 |
| December 2012 | $29.70 | $39.37 |
| November 2012 | $28.37 | $38.61 |
| October 2012 | $28.17 | $38.34 |
| September 2012 | $27.86 | $37.92 |
| August 2012 | $27.55 | $37.72 |
| July 2012 | $27.38 | $37.49 |
| June 2012 | $26.57 | $36.38 |
| May 2012 | $24.80 | $34.21 |
| April 2012 | $26.53 | $36.60 |
| March 2012 | $25.88 | $35.70 |
| February 2012 | $25.58 | $35.42 |
| January 2012 | $24.82 | $34.37 |
| December 2011 | $23.11 | $32 |
| November 2011 | $23.10 | $32.44 |
| October 2011 | $24.14 | $33.90 |
| September 2011 | $21.32 | $29.94 |
| August 2011 | $24.55 | $34.48 |
| July 2011 | $26.17 | $36.75 |
| June 2011 | $26.28 | $36.91 |
| May 2011 | $26.62 | $37.68 |
| April 2011 | $26.70 | $37.80 |
| March 2011 | $25.45 | $36.03 |
| February 2011 | $25.74 | $36.43 |
| January 2011 | $25.04 | $35.44 |
| December 2010 | $24.74 | $35.02 |
| November 2010 | $23.30 | $33.93 |
| October 2010 | $24.30 | $35.40 |
| September 2010 | $23.36 | $34.03 |
| August 2010 | $21.46 | $31.26 |
| July 2010 | $21.69 | $31.59 |
| June 2010 | $19.44 | $28.31 |
| May 2010 | $20.23 | $29.83 |
| April 2010 | $22 | $32.44 |
| March 2010 | $21.64 | $31.90 |
| February 2010 | $20.20 | $29.79 |
| January 2010 | $19.56 | $28.85 |
| December 2009 | $20.70 | $30.52 |
| November 2009 | $19.80 | $30.50 |
| October 2009 | $19.36 | $29.83 |
| September 2009 | $19.96 | $30.75 |
| August 2009 | $18.96 | $29.20 |
| July 2009 | $17.80 | $27.42 |
| June 2009 | $15.78 | $24.32 |
| May 2009 | $15.77 | $24.77 |
| April 2009 | $14.05 | $22.07 |
| March 2009 | $11.44 | $17.98 |
| February 2009 | $10.68 | $16.77 |
| January 2009 | $13.13 | $20.63 |
| December 2008 | $15.58 | $24.48 |
| November 2008 | $13.39 | $21.44 |
| October 2008 | $16.43 | $26.30 |
| September 2008 | $22.42 | $35.90 |
| August 2008 | $24.79 | $39.69 |
| July 2008 | $25.33 | $40.55 |
| June 2008 | $24.98 | $40 |
| May 2008 | $28.55 | $46.10 |
| April 2008 | $29.80 | $48.12 |
| March 2008 | $27.58 | $44.54 |
| February 2008 | $27.28 | $44.05 |
| January 2008 | $28.30 | $45.70 |
| December 2007 | $29.04 | $46.90 |
| November 2007 | $31.15 | $51.20 |
| October 2007 | $33.35 | $54.81 |
| September 2007 | $32.55 | $53.50 |
| August 2007 | $30.12 | $49.50 |
FFR
Price: $36.88
52 week price:
Dividend Yield: 0.63%
5-year range yield:
Forward Dividend Yield: 4.12%
Payout Ratio: 76.80%
Payout Ratio Range:
Dividend Per Share: 1.53 USD
Earnings Per Share: 1.99 USD
Exchange: PCX
Volume: 6159
Market Capitalization: 37.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%