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 )

13.78 +0.12 (+0.88%)
Streaming Delayed Price Updated: 11:14 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 (%)
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%)
Nov 01, 2019 8.728 8.820 8.728 8.819 1,729 +0.18(+2.10%)
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%)
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.