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 -0.13 (-0.93%)
Official Closing 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 (%)
Nov 30, 2020 8.990 8.990 8.774 8.815 9,827 -0.20(-2.21%)
Nov 27, 2020 9.197 9.197 9.014 9.014 61,969 -0.09(-1.02%)
Nov 25, 2020 9.077 9.125 9.077 9.106 4,902 -0.02(-0.25%)
Nov 24, 2020 8.870 9.157 8.870 9.129 4,310 +0.31(+3.55%)
Nov 23, 2020 8.576 8.838 8.576 8.816 4,116 +0.24(+2.80%)
Nov 20, 2020 8.536 8.576 8.528 8.576 754 +0.04(+0.51%)
Nov 19, 2020 8.465 8.532 8.449 8.532 535 -0.04(-0.42%)
Nov 18, 2020 8.608 8.751 8.568 8.568 7,902 +0.02(+0.23%)
Nov 17, 2020 8.425 8.548 8.425 8.548 2,380 +0.03(+0.38%)
Nov 16, 2020 8.481 8.516 8.465 8.516 1,926 +0.23(+2.73%)
Nov 13, 2020 8.254 8.306 8.210 8.289 4,022 +0.13(+1.58%)
Nov 12, 2020 8.274 8.274 8.158 8.160 1,098 -0.22(-2.60%)
Nov 11, 2020 8.361 8.378 8.345 8.378 6,624 +0.06(+0.73%)
Nov 10, 2020 8.242 8.318 8.242 8.318 1,137 +0.20(+2.43%)
Nov 09, 2020 8.274 8.353 8.038 8.121 8,903 +0.42(+5.39%)
Nov 06, 2020 7.725 7.733 7.705 7.705 879 +0.01(+0.08%)
Nov 05, 2020 7.693 7.733 7.677 7.699 23,757 +0.21(+2.74%)
Nov 04, 2020 7.494 7.494 7.494 302 +0.00(+0.00%)
Nov 03, 2020 7.574 7.590 7.415 7.494 29,935 +0.03(+0.38%)
Nov 02, 2020 7.478 7.478 7.465 7.465 3,537 +0.12(+1.67%)
Oct 30, 2020 7.295 7.343 7.295 7.343 1,382 -0.05(-0.62%)
Oct 29, 2020 7.311 7.389 7.311 7.389 778 +0.08(+1.11%)
Oct 28, 2020 7.430 7.430 7.308 7.308 4,017 -0.28(-3.66%)
Oct 27, 2020 7.629 7.629 7.582 7.585 799 -0.07(-0.89%)
Oct 26, 2020 7.606 7.653 7.606 7.653 1,239 -0.20(-2.52%)
Oct 23, 2020 7.864 7.864 7.850 7.850 251 +0.11(+1.42%)
Oct 22, 2020 7.741 7.741 7.741 7.741 482 -0.02(-0.31%)
Oct 21, 2020 7.780 7.780 7.765 7.765 4,840 -0.02(-0.28%)
Oct 20, 2020 7.796 7.796 7.787 7.787 262 +0.05(+0.59%)
Oct 19, 2020 7.820 7.828 7.738 7.741 1,275 -0.07(-0.92%)
Oct 16, 2020 7.860 7.860 7.812 7.812 3,016 -0.04(-0.46%)
Oct 15, 2020 7.741 7.848 7.741 7.848 263 -0.01(-0.15%)
Oct 14, 2020 7.868 7.868 7.860 7.860 1,288 -0.00(-0.04%)
Oct 13, 2020 7.852 7.863 7.852 7.863 858 -0.09(-1.16%)
Oct 12, 2020 7.924 7.963 7.924 7.955 2,048 +0.02(+0.30%)
Oct 09, 2020 7.932 7.963 7.932 7.932 628 +0.02(+0.30%)
Oct 08, 2020 7.836 7.908 7.836 7.908 757 +0.23(+3.00%)
Oct 07, 2020 7.678 7.678 7.678 65 +0.00(+0.00%)
Oct 06, 2020 7.788 7.788 7.678 7.678 2,272 -0.11(-1.42%)
Oct 05, 2020 7.713 7.788 7.713 7.788 677 +0.14(+1.77%)
Oct 02, 2020 7.486 7.653 7.486 7.653 2,388 +0.06(+0.73%)
Oct 01, 2020 7.645 7.645 7.597 7.597 1,806 -0.07(-0.86%)
Sep 30, 2020 7.725 7.741 7.645 7.663 25,861 -0.01(-0.18%)
Sep 29, 2020 7.677 7.677 7.677 7.677 324 -0.05(-0.63%)
Sep 28, 2020 7.804 7.804 7.717 7.726 3,299 +0.05(+0.67%)
Sep 25, 2020 7.605 7.674 7.597 7.674 377 +0.02(+0.28%)
Sep 24, 2020 7.593 7.653 7.590 7.653 701 +0.03(+0.45%)
Sep 23, 2020 7.736 7.736 7.611 7.619 3,234 -0.19(-2.47%)
Sep 22, 2020 7.815 7.815 7.803 7.811 1,414 -0.01(-0.16%)
Sep 21, 2020 7.807 7.824 7.776 7.824 776 -0.31(-3.77%)
Sep 18, 2020 8.168 8.198 8.113 8.131 3,696 -0.02(-0.27%)
Sep 17, 2020 8.089 8.153 8.089 8.153 1,350 -0.01(-0.09%)
Sep 16, 2020 8.142 8.223 8.142 8.160 2,128 -0.01(-0.10%)
Sep 15, 2020 8.175 8.183 8.156 8.168 8,024 +0.10(+1.30%)
Sep 14, 2020 8.097 8.097 8.034 8.063 2,935 +0.07(+0.93%)
Sep 11, 2020 8.003 8.003 7.983 7.988 382 +0.13(+1.72%)
Sep 10, 2020 8.009 8.009 7.854 7.854 2,333 -0.15(-1.83%)
Sep 09, 2020 7.986 8.042 7.968 8.000 7,492 +0.13(+1.67%)
Sep 08, 2020 7.905 7.937 7.869 7.869 3,994 -0.18(-2.28%)
Sep 04, 2020 8.019 8.052 7.997 8.052 1,784 +0.06(+0.76%)
Sep 03, 2020 8.089 8.089 7.980 7.991 2,287 -0.17(-2.07%)
Sep 02, 2020 8.160 8.160 8.121 8.160 1,552 +0.01(+0.10%)
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.