Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indxx Global Natural Resources Income ETF FT (NQ: FTRI )

13.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2018 8.952 8.952 8.952 92 -0.12(-1.29%)
Jan 29, 2018 9.028 9.070 9.028 9.070 3,536 +0.00(+0.00%)
Jan 26, 2018 9.076 9.076 9.066 9.070 1,105 +0.02(+0.18%)
Jan 24, 2018 9.053 9.053 9.053 140 +0.04(+0.43%)
Jan 23, 2018 9.004 9.014 9.004 9.014 2,103 +0.02(+0.23%)
Jan 22, 2018 9.021 9.021 8.993 8.994 1,787 +0.07(+0.84%)
Jan 19, 2018 8.906 8.919 8.906 8.919 485 +0.03(+0.34%)
Jan 18, 2018 8.870 8.898 8.870 8.889 990 -0.04(-0.41%)
Jan 17, 2018 8.870 8.959 8.870 8.925 5,130 +0.06(+0.62%)
Jan 16, 2018 8.894 8.894 8.870 8.870 498 -0.04(-0.46%)
Jan 12, 2018 8.911 8.911 8.911 0 +0.08(+0.94%)
Jan 11, 2018 8.828 8.807 8.828 853 +0.02(+0.24%)
Jan 10, 2018 8.800 8.800 8.807 4,892 +0.01(+0.08%)
Jan 09, 2018 8.800 8.800 8.785 8.800 864 -0.02(-0.23%)
Jan 08, 2018 8.823 8.835 8.821 8.821 3,206 -0.03(-0.31%)
Jan 05, 2018 8.845 8.849 8.828 8.849 7,307 +0.01(+0.08%)
Jan 04, 2018 8.835 8.842 8.828 8.842 5,903 +0.09(+0.99%)
Jan 03, 2018 8.697 8.835 8.697 8.755 30,275 +0.13(+1.47%)
Jan 02, 2018 8.628 8.545 8.628 2,138 +0.08(+0.97%)
Dec 29, 2017 8.545 8.545 8.545 0 +0.01(+0.08%)
Dec 28, 2017 8.541 8.541 8.537 8.538 5,590 +0.03(+0.41%)
Dec 27, 2017 8.448 8.511 8.448 8.504 6,667 +0.01(+0.07%)
Dec 26, 2017 8.504 8.504 8.497 8.497 885 +0.04(+0.42%)
Dec 22, 2017 8.459 8.462 8.455 8.462 1,118 +0.01(+0.16%)
Dec 21, 2017 8.435 8.448 8.435 8.448 572 +0.08(+0.97%)
Dec 20, 2017 8.367 8.367 8.367 8.367 734 +0.03(+0.33%)
Dec 19, 2017 8.365 8.365 8.340 8.340 814 -0.05(-0.57%)
Dec 18, 2017 8.391 8.391 8.379 8.388 1,070 +0.10(+1.24%)
Dec 15, 2017 8.278 8.285 8.278 8.285 4,646 +0.02(+0.24%)
Dec 14, 2017 8.285 8.285 8.265 8.265 443 -0.04(-0.49%)
Dec 13, 2017 8.271 8.335 8.271 8.306 6,715 +0.01(+0.08%)
Dec 12, 2017 8.292 8.312 8.292 8.299 1,660 +0.01(+0.16%)
Dec 11, 2017 8.285 8.285 8.278 8.285 4,818 +0.06(+0.68%)
Dec 08, 2017 8.210 8.244 8.210 8.229 2,219 +0.03(+0.31%)
Dec 07, 2017 8.189 8.217 8.189 8.204 8,188 -0.02(-0.24%)
Dec 06, 2017 8.234 8.237 8.224 8.224 453 -0.03(-0.41%)
Dec 05, 2017 8.271 8.285 8.254 8.258 2,242 -0.05(-0.66%)
Dec 04, 2017 8.306 8.319 8.306 8.312 3,102 +0.08(+1.03%)
Dec 01, 2017 8.258 8.258 8.227 8.227 865 -0.04(-0.46%)
Nov 30, 2017 8.272 8.285 8.254 8.265 5,585 +0.03(+0.34%)
Nov 29, 2017 8.265 8.265 8.230 8.237 4,185 +0.01(+0.17%)
Nov 27, 2017 8.224 8.224 8.224 38 -0.04(-0.49%)
Nov 24, 2017 8.264 8.264 8.264 8.264 5,469 +0.03(+0.41%)
Nov 22, 2017 8.224 8.230 8.224 8.230 1,137 +0.05(+0.58%)
Nov 21, 2017 8.183 8.183 8.183 8.183 4,474 +0.04(+0.50%)
Nov 17, 2017 8.142 8.142 8.142 169 -0.02(-0.23%)
Nov 16, 2017 8.169 8.169 8.143 8.160 2,821 +0.03(+0.40%)
Nov 15, 2017 8.121 8.129 8.121 8.128 1,704 -0.09(-1.10%)
Nov 14, 2017 8.217 8.220 8.217 8.218 607 -0.03(-0.31%)
Nov 13, 2017 8.258 8.265 8.244 8.244 6,815 -0.06(-0.75%)
Nov 10, 2017 8.306 8.312 8.299 8.306 5,396 -0.01(-0.11%)
Nov 09, 2017 8.319 8.319 8.289 8.316 1,505 -0.04(-0.43%)
Nov 07, 2017 8.352 8.352 8.352 73 -0.04(-0.51%)
Nov 06, 2017 8.306 8.396 8.306 8.394 3,301 +0.09(+1.06%)
Nov 03, 2017 8.333 8.333 8.278 8.306 4,752 -0.03(-0.32%)
Nov 02, 2017 8.326 8.340 8.312 8.333 2,143 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.