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 (%)
Oct 31, 2017 8.251 8.285 8.251 8.285 2,052 +0.01(+0.06%)
Oct 30, 2017 8.271 8.280 8.265 8.280 7,982 +0.04(+0.52%)
Oct 27, 2017 8.172 8.237 8.172 8.237 3,903 +0.03(+0.42%)
Oct 26, 2017 8.217 8.230 8.203 8.203 2,865 +0.00(+0.04%)
Oct 25, 2017 8.230 8.230 8.176 8.200 6,103 -0.06(-0.76%)
Oct 24, 2017 8.258 8.298 8.245 8.263 3,191 +0.03(+0.39%)
Oct 23, 2017 8.244 8.248 8.230 8.230 3,456 +0.03(+0.33%)
Oct 19, 2017 8.203 8.203 8.203 74 -0.01(-0.08%)
Oct 18, 2017 8.210 8.210 8.210 8.210 158 -0.02(-0.25%)
Oct 17, 2017 8.230 8.230 8.230 8.230 241 -0.08(-0.90%)
Oct 16, 2017 8.284 8.306 8.284 8.306 1,472 +0.04(+0.53%)
Oct 13, 2017 8.224 8.262 8.224 8.262 6,359 +0.07(+0.80%)
Oct 12, 2017 8.190 8.196 8.190 8.196 872 +0.00(+0.00%)
Oct 11, 2017 8.169 8.196 8.155 8.196 1,825 +0.05(+0.64%)
Oct 10, 2017 8.144 8.144 8.144 8.144 878 +0.06(+0.79%)
Oct 09, 2017 8.094 8.132 8.080 8.080 3,024 -0.01(-0.12%)
Oct 06, 2017 8.090 8.090 8.090 8.090 818 -0.04(-0.55%)
Oct 05, 2017 8.154 8.154 8.135 8.135 471 -0.06(-0.71%)
Oct 04, 2017 8.193 8.193 8.193 8.193 155 +0.08(+0.93%)
Oct 03, 2017 8.074 8.118 8.074 8.118 953 +0.05(+0.60%)
Oct 02, 2017 8.134 8.134 8.053 8.069 1,418 -0.01(-0.14%)
Sep 29, 2017 8.080 8.080 8.080 8.080 540 +0.05(+0.65%)
Sep 28, 2017 8.019 8.035 8.012 8.028 1,614 -0.01(-0.14%)
Sep 27, 2017 7.978 8.039 7.964 8.039 2,502 +0.01(+0.11%)
Sep 26, 2017 8.019 8.031 8.012 8.031 868 -0.01(-0.11%)
Sep 25, 2017 8.039 8.039 8.039 8.039 147 +0.05(+0.60%)
Sep 22, 2017 8.005 8.039 7.991 7.991 2,049 -0.02(-0.30%)
Sep 21, 2017 7.991 8.049 7.991 8.015 5,458 -0.01(-0.09%)
Sep 20, 2017 8.048 8.048 8.023 8.023 581 -0.14(-1.77%)
Sep 19, 2017 8.026 8.168 8.026 8.168 2,073 +0.11(+1.38%)
Sep 18, 2017 8.014 8.056 8.014 8.056 513 +0.07(+0.87%)
Sep 15, 2017 7.999 7.999 7.987 7.987 2,587 -0.07(-0.90%)
Sep 14, 2017 8.039 8.059 8.016 8.059 2,313 +0.04(+0.51%)
Sep 13, 2017 7.973 8.018 7.973 8.018 304 -0.03(-0.40%)
Sep 12, 2017 8.036 8.050 8.036 8.050 703 +0.01(+0.12%)
Sep 11, 2017 8.040 8.040 8.040 8.040 264 +0.09(+1.07%)
Sep 08, 2017 7.954 7.954 7.954 7.954 349 -0.02(-0.22%)
Sep 06, 2017 7.972 7.972 7.972 32 +0.07(+0.94%)
Sep 05, 2017 7.885 7.898 7.885 7.898 1,598 +0.01(+0.09%)
Sep 01, 2017 7.851 7.891 7.851 7.891 2,646 +0.08(+1.04%)
Aug 31, 2017 7.810 7.810 7.810 7.810 398 +0.06(+0.78%)
Aug 30, 2017 7.750 7.750 7.750 7.750 303 -0.01(-0.09%)
Aug 29, 2017 7.753 7.766 7.749 7.756 975 -0.09(-1.12%)
Aug 28, 2017 7.754 7.844 7.736 7.844 5,059 +0.06(+0.71%)
Aug 25, 2017 7.783 7.789 7.771 7.789 1,227 +0.01(+0.11%)
Aug 24, 2017 7.743 7.780 7.743 7.780 1,950 +0.06(+0.77%)
Aug 23, 2017 7.709 7.721 7.709 7.721 782 +0.03(+0.41%)
Aug 22, 2017 7.689 7.689 7.689 7.689 153 +0.00(+0.04%)
Aug 21, 2017 7.686 7.686 7.686 7.686 177 +0.07(+0.95%)
Aug 18, 2017 7.637 7.655 7.614 7.614 4,261 +0.03(+0.36%)
Aug 17, 2017 7.728 7.728 7.587 7.587 9,759 -0.06(-0.80%)
Aug 16, 2017 7.648 7.648 7.648 7.648 267 -0.01(-0.18%)
Aug 15, 2017 7.618 7.662 7.618 7.662 945 +0.01(+0.09%)
Aug 14, 2017 7.702 7.702 7.655 7.655 1,153 -0.00(-0.05%)
Aug 11, 2017 7.659 7.630 7.659 833 -0.10(-1.25%)
Aug 10, 2017 7.800 7.800 7.756 7.756 2,801 -0.00(-0.00%)
Aug 09, 2017 7.756 7.756 7.756 7.756 210 -0.04(-0.55%)
Aug 08, 2017 7.824 7.824 7.799 7.799 1,033 +0.04(+0.55%)
Aug 07, 2017 7.778 7.783 7.756 7.756 2,409 -0.02(-0.28%)
Aug 04, 2017 7.778 7.778 7.778 7.778 223 -0.01(-0.13%)
Aug 03, 2017 7.788 7.788 7.788 7.788 294 +0.03(+0.41%)
Aug 02, 2017 7.837 7.837 7.744 7.756 1,006 -0.09(-1.12%)
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.