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 31, 2019 8.621 8.646 8.621 8.646 978 +0.05(+0.54%)
Jan 30, 2019 8.523 8.599 8.523 8.599 786 +0.14(+1.61%)
Jan 29, 2019 8.463 8.463 8.463 8.463 1,320 +0.08(+0.94%)
Jan 28, 2019 8.341 8.384 8.341 8.384 747 -0.04(-0.43%)
Jan 25, 2019 8.391 8.427 8.391 8.420 1,394 +0.10(+1.21%)
Jan 24, 2019 8.320 8.320 8.320 8.320 147 +0.02(+0.26%)
Jan 23, 2019 8.291 8.298 8.262 8.298 21,013 +0.01(+0.09%)
Jan 22, 2019 8.262 8.305 8.262 8.291 557 -0.11(-1.37%)
Jan 18, 2019 8.406 8.413 8.391 8.406 2,649 +0.09(+1.03%)
Jan 17, 2019 8.284 8.320 8.284 8.320 283 +0.08(+0.91%)
Jan 16, 2019 8.241 8.244 8.241 8.244 1,242 +0.00(+0.04%)
Jan 15, 2019 8.176 8.248 8.176 8.241 2,441 +0.03(+0.35%)
Jan 14, 2019 8.199 8.215 8.199 8.212 2,869 +0.01(+0.09%)
Jan 11, 2019 8.198 8.205 8.198 8.205 278 -0.04(-0.52%)
Jan 10, 2019 8.212 8.248 8.212 8.248 281 +0.05(+0.61%)
Jan 09, 2019 8.198 8.198 8.198 8.198 527 +0.08(+0.93%)
Jan 08, 2019 8.108 8.122 8.108 8.122 730 +0.03(+0.43%)
Jan 07, 2019 8.033 8.088 8.033 8.088 1,009 +0.03(+0.41%)
Jan 04, 2019 8.019 8.054 8.019 8.054 4,043 +0.23(+2.93%)
Jan 03, 2019 7.767 7.825 7.767 7.825 1,239 -0.02(-0.20%)
Jan 02, 2019 7.775 7.857 7.766 7.841 1,858 +0.01(+0.11%)
Dec 31, 2018 7.868 7.875 7.811 7.832 9,620 -0.03(-0.32%)
Dec 28, 2018 7.871 7.871 7.846 7.857 4,182 +0.16(+2.07%)
Dec 27, 2018 7.753 7.753 7.689 7.698 2,340 +0.10(+1.25%)
Dec 26, 2018 7.610 7.660 7.603 7.603 607 -0.03(-0.38%)
Dec 24, 2018 7.681 7.739 7.631 7.631 1,951 -0.13(-1.66%)
Dec 21, 2018 7.782 7.832 7.753 7.760 10,178 -0.05(-0.60%)
Dec 20, 2018 7.904 7.904 7.807 7.807 573 -0.13(-1.62%)
Dec 19, 2018 8.011 8.011 7.935 7.935 294 +0.01(+0.12%)
Dec 18, 2018 7.964 7.964 7.925 7.925 4,775 -0.05(-0.61%)
Dec 17, 2018 8.023 8.023 7.974 7.974 1,162 -0.06(-0.70%)
Dec 14, 2018 8.052 8.052 8.030 8.030 282 -0.09(-1.13%)
Dec 13, 2018 8.130 8.130 8.116 8.123 1,060 +0.00(+0.00%)
Dec 12, 2018 8.139 8.171 8.123 8.123 19,467 +0.13(+1.69%)
Dec 11, 2018 7.981 7.988 7.981 7.988 6,597 +0.08(+0.99%)
Dec 10, 2018 8.087 8.087 7.910 7.910 27,764 -0.18(-2.19%)
Dec 07, 2018 8.108 8.108 8.087 8.087 846 -0.01(-0.17%)
Dec 06, 2018 8.080 8.101 8.009 8.101 2,500 -0.18(-2.14%)
Dec 04, 2018 8.356 8.356 8.268 8.278 4,232 -0.11(-1.35%)
Dec 03, 2018 8.392 8.399 8.378 8.392 718 +0.17(+2.07%)
Nov 30, 2018 8.243 8.243 8.215 8.222 3,103 +0.06(+0.69%)
Nov 29, 2018 8.165 8.165 8.165 114 +0.00(+0.00%)
Nov 28, 2018 8.165 8.165 8.165 1 +0.00(+0.00%)
Nov 27, 2018 8.130 8.165 8.130 8.165 2,161 -0.07(-0.85%)
Nov 26, 2018 8.250 8.264 8.221 8.235 4,836 +0.01(+0.08%)
Nov 23, 2018 8.257 8.257 8.215 8.229 3,809 -0.21(-2.44%)
Nov 21, 2018 8.434 8.434 8.434 0 +0.13(+1.53%)
Nov 20, 2018 8.364 8.378 8.293 8.308 2,628 -0.16(-1.92%)
Nov 19, 2018 8.477 8.498 8.463 8.470 7,227 -0.05(-0.58%)
Nov 16, 2018 8.512 8.527 8.498 8.519 2,398 +0.08(+0.99%)
Nov 15, 2018 8.321 8.436 8.321 8.436 750 +0.07(+0.86%)
Nov 14, 2018 8.413 8.434 8.364 8.364 1,004 -0.09(-1.05%)
Nov 13, 2018 8.456 8.456 8.445 8.452 1,621 -0.05(-0.64%)
Nov 12, 2018 8.507 8.507 8.507 8.507 316 -0.08(-0.97%)
Nov 09, 2018 8.555 8.590 8.555 8.590 23,420 -0.15(-1.70%)
Nov 08, 2018 8.739 8.739 8.739 8.739 293 -0.02(-0.28%)
Nov 07, 2018 8.764 8.764 8.764 8.764 558 +0.13(+1.50%)
Nov 06, 2018 8.634 8.634 8.634 8.634 284 -0.02(-0.19%)
Nov 05, 2018 8.619 8.650 8.619 8.650 1,224 +0.07(+0.87%)
Nov 02, 2018 8.576 8.576 8.576 88 +0.00(+0.00%)
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.