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 -0.24 (-1.71%)
Official Closing 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, 2020 9.186 9.186 9.129 9.182 6,140 -0.17(-1.81%)
Jan 30, 2020 9.281 9.351 9.246 9.351 6,838 +0.02(+0.17%)
Jan 29, 2020 9.364 9.364 9.335 9.335 377 -0.04(-0.44%)
Jan 28, 2020 9.369 9.376 9.362 9.376 18,148 +0.06(+0.65%)
Jan 27, 2020 9.262 9.336 9.262 9.316 2,987 -0.26(-2.68%)
Jan 24, 2020 9.607 9.607 9.554 9.572 1,045 -0.11(-1.15%)
Jan 23, 2020 9.683 9.683 9.683 9.683 304 -0.04(-0.39%)
Jan 22, 2020 9.775 9.775 9.721 9.721 8,891 -0.04(-0.39%)
Jan 21, 2020 9.783 9.813 9.760 9.760 2,253 -0.15(-1.50%)
Jan 17, 2020 9.897 9.909 9.897 9.909 653 +0.08(+0.82%)
Jan 16, 2020 9.806 9.829 9.806 9.829 2,274 +0.06(+0.59%)
Jan 15, 2020 9.785 9.785 9.760 9.771 1,451 -0.03(-0.31%)
Jan 14, 2020 9.729 9.813 9.729 9.802 4,060 -0.03(-0.31%)
Jan 13, 2020 9.760 9.832 9.760 9.832 389 +0.16(+1.66%)
Jan 10, 2020 9.699 9.699 9.672 9.672 783 +0.01(+0.08%)
Jan 09, 2020 9.607 9.664 9.607 9.664 580 +0.02(+0.16%)
Jan 08, 2020 9.637 9.675 9.637 9.649 5,720 +0.00(+0.00%)
Jan 07, 2020 9.630 9.649 9.630 9.649 321 -0.03(-0.31%)
Jan 06, 2020 9.645 9.678 9.645 9.678 3,813 +0.05(+0.55%)
Jan 03, 2020 9.698 9.698 9.626 9.626 1,306 -0.04(-0.45%)
Jan 02, 2020 9.568 9.669 9.568 9.669 1,711 +0.12(+1.23%)
Dec 31, 2019 9.484 9.552 9.484 9.552 2,743 +0.04(+0.38%)
Dec 30, 2019 9.553 9.568 9.515 9.515 13,731 -0.02(-0.24%)
Dec 27, 2019 9.438 9.545 9.438 9.538 54,999 +0.11(+1.14%)
Dec 26, 2019 9.354 9.438 9.354 9.431 3,633 +0.07(+0.74%)
Dec 24, 2019 9.377 9.377 9.361 9.361 783 +0.01(+0.07%)
Dec 23, 2019 9.300 9.358 9.300 9.354 1,264 +0.03(+0.37%)
Dec 20, 2019 9.293 9.352 9.293 9.320 1,175 +0.03(+0.33%)
Dec 19, 2019 9.293 9.293 9.285 9.289 772 +0.00(+0.04%)
Dec 18, 2019 9.354 9.354 9.277 9.285 4,593 -0.02(-0.25%)
Dec 17, 2019 9.294 9.308 9.294 9.308 1,307 +0.02(+0.20%)
Dec 16, 2019 9.300 9.300 9.289 9.289 968 +0.13(+1.38%)
Dec 13, 2019 9.186 9.236 9.163 9.163 3,788 +0.11(+1.23%)
Dec 12, 2019 9.021 9.051 9.021 9.051 1,537 +0.09(+1.01%)
Dec 11, 2019 8.969 8.969 8.961 8.961 3,415 +0.06(+0.70%)
Dec 10, 2019 8.908 8.908 8.899 8.899 172 -0.02(-0.18%)
Dec 09, 2019 8.901 8.914 8.893 8.914 1,620 +0.04(+0.41%)
Dec 06, 2019 8.875 8.886 8.864 8.878 3,059 +0.10(+1.16%)
Dec 05, 2019 8.788 8.788 8.766 8.777 437 -0.01(-0.13%)
Dec 04, 2019 8.788 8.788 8.788 8.788 482 +0.09(+1.08%)
Dec 03, 2019 8.653 8.694 8.653 8.694 846 -0.06(-0.70%)
Dec 02, 2019 8.754 8.756 8.751 8.756 566 +0.02(+0.20%)
Nov 29, 2019 8.751 8.751 8.738 8.738 399 -0.09(-0.99%)
Nov 27, 2019 8.811 8.833 8.811 8.826 4,256 +0.02(+0.17%)
Nov 26, 2019 8.811 8.819 8.811 8.811 851 -0.05(-0.59%)
Nov 25, 2019 8.878 8.878 8.861 8.863 5,169 +0.09(+1.07%)
Nov 22, 2019 8.781 8.781 8.747 8.769 798 +0.02(+0.21%)
Nov 21, 2019 8.713 8.751 8.713 8.751 4,675 -0.02(-0.19%)
Nov 20, 2019 8.803 8.803 8.760 8.767 4,489 -0.05(-0.59%)
Nov 19, 2019 8.835 8.835 8.811 8.819 988 +0.07(+0.78%)
Nov 18, 2019 8.751 8.751 8.751 55 +0.00(+0.00%)
Nov 15, 2019 8.751 8.751 8.751 38 +0.00(+0.00%)
Nov 14, 2019 8.760 8.760 8.751 8.751 448 -0.02(-0.17%)
Nov 13, 2019 8.766 8.766 8.766 8.766 434 -0.05(-0.59%)
Nov 12, 2019 8.878 8.878 8.818 8.818 311 -0.04(-0.43%)
Nov 11, 2019 8.856 8.856 8.856 8.856 1,551 -0.07(-0.74%)
Nov 08, 2019 8.905 8.922 8.894 8.922 2,394 -0.01(-0.09%)
Nov 07, 2019 8.931 8.938 8.927 8.930 13,878 +0.04(+0.42%)
Nov 06, 2019 8.945 8.945 8.893 8.893 445 -0.07(-0.77%)
Nov 05, 2019 8.946 8.974 8.946 8.963 2,504 +0.02(+0.18%)
Nov 04, 2019 8.908 8.991 8.908 8.946 10,593 +0.13(+1.44%)
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.