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 )

13.74 +0.08 (+0.59%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 24, 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, 2018 8.463 8.541 8.463 8.541 973 +0.18(+2.12%)
Oct 30, 2018 8.364 8.364 8.364 111 +0.00(+0.00%)
Oct 29, 2018 8.364 8.364 8.364 33 +0.00(+0.00%)
Oct 26, 2018 8.360 8.360 8.364 8 +0.00(+0.04%)
Oct 25, 2018 8.356 8.360 8.356 8.360 1,162 +0.09(+1.08%)
Oct 24, 2018 8.484 8.484 8.271 8.271 3,370 -0.23(-2.68%)
Oct 23, 2018 8.484 8.499 8.392 8.499 1,686 -0.08(-0.90%)
Oct 22, 2018 8.597 8.597 8.576 8.576 445 -0.06(-0.74%)
Oct 19, 2018 8.597 8.647 8.597 8.640 987 +0.04(+0.49%)
Oct 18, 2018 8.668 8.668 8.597 8.597 1,845 -0.13(-1.46%)
Oct 17, 2018 8.726 8.746 8.725 8.725 1,852 -0.04(-0.40%)
Oct 16, 2018 8.760 8.760 8.760 8.760 277 +0.12(+1.39%)
Oct 15, 2018 8.640 8.640 8.640 8.640 713 +0.06(+0.74%)
Oct 12, 2018 8.576 8.576 8.576 36 -0.00(-0.00%)
Oct 11, 2018 8.753 8.753 8.576 8.576 6,504 -0.19(-2.18%)
Oct 10, 2018 8.768 8.768 8.768 8.768 711 -0.15(-1.71%)
Oct 09, 2018 8.853 8.920 8.845 8.920 3,324 +0.00(+0.04%)
Oct 08, 2018 8.862 8.916 8.862 8.916 1,609 -0.01(-0.08%)
Oct 05, 2018 8.923 8.923 8.923 8.923 6,349 -0.09(-0.94%)
Oct 04, 2018 9.016 9.016 9.008 9.008 324 -0.09(-0.94%)
Oct 03, 2018 9.093 9.093 9.094 33 +0.00(+0.00%)
Oct 02, 2018 9.122 9.122 9.093 9.093 1,729 -0.01(-0.10%)
Oct 01, 2018 9.097 9.102 9.094 9.102 4,773 +0.07(+0.80%)
Sep 28, 2018 9.044 9.044 9.030 9.030 564 -0.07(-0.74%)
Sep 27, 2018 9.106 9.110 9.097 9.097 2,033 +0.03(+0.35%)
Sep 26, 2018 9.065 9.129 9.065 9.065 2,399 -0.04(-0.43%)
Sep 25, 2018 9.104 9.104 9.104 9.104 355 +0.08(+0.91%)
Sep 24, 2018 9.108 9.108 9.022 9.022 3,222 +0.03(+0.31%)
Sep 21, 2018 9.016 9.016 8.994 8.994 1,551 +0.04(+0.48%)
Sep 20, 2018 8.952 8.952 8.952 8.952 709 +0.07(+0.80%)
Sep 19, 2018 8.875 8.895 8.875 8.881 1,353 +0.06(+0.70%)
Sep 18, 2018 8.819 8.819 8.819 8.819 6,269 +0.06(+0.74%)
Sep 17, 2018 8.760 8.775 8.755 8.755 808 -0.01(-0.06%)
Sep 14, 2018 8.760 8.760 8.760 8.760 564 +0.01(+0.16%)
Sep 13, 2018 8.754 8.754 8.746 8.746 711 +0.12(+1.38%)
Sep 12, 2018 8.627 8.627 8.627 8.627 2,360 -0.03(-0.33%)
Sep 11, 2018 8.655 8.658 8.648 8.655 4,523 +0.07(+0.84%)
Sep 10, 2018 8.606 8.606 8.583 8.583 768 +0.04(+0.47%)
Sep 07, 2018 8.542 8.542 8.542 8.542 996 -0.05(-0.57%)
Sep 06, 2018 8.591 8.591 8.591 8.591 535 -0.05(-0.57%)
Sep 05, 2018 8.620 8.641 8.620 8.641 452 -0.01(-0.16%)
Sep 04, 2018 8.697 8.697 8.655 8.655 2,001 -0.13(-1.48%)
Aug 31, 2018 8.785 8.785 8.785 0 -0.05(-0.51%)
Aug 30, 2018 8.809 8.830 8.750 8.830 5,521 -0.05(-0.55%)
Aug 29, 2018 8.837 8.898 8.837 8.880 4,133 +0.02(+0.20%)
Aug 28, 2018 8.920 8.920 8.859 8.862 2,720 +0.00(+0.04%)
Aug 27, 2018 8.788 8.858 8.788 8.858 1,144 +0.16(+1.85%)
Aug 24, 2018 8.697 8.697 8.697 2 +0.00(+0.00%)
Aug 23, 2018 8.697 8.697 8.697 8.697 344 -0.06(-0.63%)
Aug 22, 2018 8.752 8.752 8.752 8.752 283 +0.05(+0.56%)
Aug 21, 2018 8.704 8.704 8.704 8.704 462 +0.02(+0.28%)
Aug 20, 2018 8.668 8.679 8.668 8.679 526 +0.06(+0.69%)
Aug 17, 2018 8.570 8.620 8.570 8.620 854 +0.08(+0.90%)
Aug 16, 2018 8.549 8.549 8.511 8.543 633 +0.13(+1.51%)
Aug 15, 2018 8.514 8.514 8.416 8.416 3,766 -0.22(-2.60%)
Aug 14, 2018 8.641 8.641 8.641 8.641 595 +0.02(+0.21%)
Aug 13, 2018 8.676 8.676 8.606 8.623 2,790 -0.02(-0.29%)
Aug 10, 2018 8.683 8.683 8.648 8.648 3,843 -0.23(-2.61%)
Aug 09, 2018 8.858 8.886 8.858 8.880 2,121 -0.02(-0.24%)
Aug 08, 2018 8.900 8.901 8.900 8.901 4,007 -0.03(-0.30%)
Aug 07, 2018 8.971 8.971 8.922 8.927 4,891 +0.08(+0.94%)
Aug 06, 2018 8.844 8.844 8.844 8.844 217 -0.01(-0.16%)
Aug 03, 2018 8.858 8.858 8.858 8.858 142 +0.04(+0.41%)
Aug 02, 2018 8.823 8.823 8.823 8.823 670 -0.10(-1.07%)
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.