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 )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 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, 2019 8.660 8.660 8.608 8.638 6,722 -0.05(-0.52%)
Oct 30, 2019 8.720 8.720 8.683 8.683 2,260 -0.11(-1.30%)
Oct 29, 2019 8.751 8.798 8.751 8.798 2,945 +0.00(+0.02%)
Oct 28, 2019 8.833 8.841 8.796 8.796 6,559 +0.04(+0.43%)
Oct 25, 2019 8.766 8.789 8.743 8.758 10,508 +0.04(+0.43%)
Oct 24, 2019 8.709 8.720 8.709 8.720 683 +0.00(+0.00%)
Oct 23, 2019 8.653 8.720 8.653 8.720 1,238 +0.03(+0.34%)
Oct 22, 2019 8.645 8.713 8.632 8.691 2,588 +0.05(+0.53%)
Oct 21, 2019 8.645 8.645 8.645 8.645 148 +0.09(+1.05%)
Oct 18, 2019 8.578 8.578 8.548 8.555 798 +0.04(+0.44%)
Oct 17, 2019 8.525 8.540 8.518 8.518 9,598 +0.04(+0.49%)
Oct 16, 2019 8.545 8.548 8.476 8.476 1,598 -0.03(-0.40%)
Oct 15, 2019 8.510 8.510 8.510 8.510 178 +0.03(+0.35%)
Oct 14, 2019 8.525 8.525 8.469 8.480 629 -0.12(-1.40%)
Oct 11, 2019 8.600 8.600 8.600 8.600 133 +0.25(+2.97%)
Oct 10, 2019 8.352 8.352 8.352 8.352 135 +0.09(+1.09%)
Oct 09, 2019 8.232 8.262 8.232 8.262 438 +0.02(+0.18%)
Oct 08, 2019 8.254 8.254 8.240 8.247 2,474 -0.11(-1.26%)
Oct 07, 2019 8.367 8.367 8.345 8.352 450 +0.00(+0.00%)
Oct 04, 2019 8.345 8.352 8.345 8.352 798 +0.12(+1.51%)
Oct 03, 2019 8.228 8.228 8.228 8.228 192 -0.08(-0.92%)
Oct 02, 2019 8.323 8.323 8.304 8.304 530 -0.17(-1.98%)
Oct 01, 2019 8.472 8.579 8.472 8.472 1,060 -0.14(-1.57%)
Sep 30, 2019 8.578 8.608 8.578 8.608 2,897 +0.04(+0.44%)
Sep 27, 2019 8.601 8.643 8.570 8.570 3,724 +0.01(+0.09%)
Sep 26, 2019 8.563 8.563 8.563 8.563 158 +0.00(+0.04%)
Sep 25, 2019 8.517 8.559 8.517 8.559 907 -0.05(-0.52%)
Sep 24, 2019 8.607 8.607 8.604 8.604 559 -0.02(-0.26%)
Sep 23, 2019 8.645 8.645 8.626 8.626 440 -0.02(-0.26%)
Sep 20, 2019 8.693 8.693 8.648 8.648 406 -0.04(-0.43%)
Sep 19, 2019 8.722 8.730 8.685 8.685 1,555 -0.09(-1.05%)
Sep 18, 2019 8.778 8.778 8.778 161 +0.00(+0.00%)
Sep 17, 2019 8.778 8.778 8.778 8.778 354 +0.10(+1.11%)
Sep 16, 2019 8.681 8.681 8.681 29 +0.00(+0.00%)
Sep 13, 2019 8.700 8.726 8.681 8.681 2,301 +0.08(+0.88%)
Sep 12, 2019 8.606 8.606 8.606 8.606 219 +0.01(+0.11%)
Sep 11, 2019 8.596 8.596 8.596 8.596 859 +0.18(+2.19%)
Sep 10, 2019 8.412 8.412 8.412 100 +0.00(+0.00%)
Sep 09, 2019 8.524 8.524 8.412 8.412 605 +0.02(+0.26%)
Sep 06, 2019 8.390 8.390 8.390 8.390 270 +0.04(+0.53%)
Sep 05, 2019 8.346 8.346 8.346 8.346 312 +0.19(+2.36%)
Sep 04, 2019 8.154 8.154 8.154 24 +0.00(+0.00%)
Sep 03, 2019 8.154 8.154 8.154 8.154 278 -0.05(-0.63%)
Aug 30, 2019 8.205 8.205 8.205 8.205 406 +0.10(+1.28%)
Aug 29, 2019 8.087 8.102 8.087 8.102 743 +0.11(+1.33%)
Aug 28, 2019 7.996 7.996 7.996 7.996 287 +0.04(+0.52%)
Aug 27, 2019 7.954 7.954 7.954 7.954 1,905 -0.02(-0.28%)
Aug 26, 2019 7.976 7.976 7.976 7.976 440 +0.00(+0.00%)
Aug 23, 2019 7.976 7.976 7.976 7.976 406 -0.13(-1.65%)
Aug 22, 2019 8.110 8.110 8.110 8.110 1,608 +0.01(+0.15%)
Aug 21, 2019 8.098 8.098 8.098 158 +0.00(+0.00%)
Aug 20, 2019 8.072 8.098 8.072 8.098 827 -0.03(-0.42%)
Aug 19, 2019 8.149 8.149 8.132 8.132 884 +0.16(+1.95%)
Aug 16, 2019 7.976 7.976 7.976 146 +0.00(+0.00%)
Aug 15, 2019 7.984 7.984 7.976 7.976 1,038 -0.02(-0.21%)
Aug 14, 2019 8.021 8.021 7.993 7.993 1,083 -0.22(-2.67%)
Aug 13, 2019 8.212 8.212 8.212 8.212 806 -0.07(-0.79%)
Aug 12, 2019 8.278 8.278 8.278 158 +0.00(+0.00%)
Aug 09, 2019 8.235 8.278 8.235 8.278 406 -0.07(-0.89%)
Aug 08, 2019 8.256 8.352 8.256 8.352 2,257 +0.21(+2.63%)
Aug 07, 2019 8.146 8.146 8.139 8.139 675 -0.12(-1.43%)
Aug 06, 2019 8.353 8.353 8.205 8.257 4,010 -0.04(-0.43%)
Aug 05, 2019 8.368 8.368 8.293 8.293 857 -0.23(-2.70%)
Aug 02, 2019 8.541 8.541 8.501 8.523 1,354 -0.27(-3.03%)
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.