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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2016 7.645 7.645 7.645 0 +0.01(+0.09%)
Dec 29, 2016 7.665 7.665 7.626 7.638 4,144 +0.06(+0.73%)
Dec 27, 2016 7.583 7.583 7.583 1 +0.08(+1.04%)
Dec 23, 2016 7.506 7.506 7.506 0 -0.13(-1.73%)
Dec 22, 2016 7.549 7.638 7.542 7.638 2,880 +0.11(+1.49%)
Dec 21, 2016 7.540 7.579 7.519 7.525 9,239 -0.06(-0.79%)
Dec 20, 2016 7.493 7.585 7.493 7.585 2,071 +0.01(+0.09%)
Dec 19, 2016 7.539 7.579 7.533 7.579 1,597 +0.01(+0.17%)
Dec 16, 2016 7.512 7.566 7.512 7.566 1,474 +0.02(+0.31%)
Dec 15, 2016 7.572 7.572 7.514 7.543 2,446 -0.01(-0.11%)
Dec 14, 2016 7.651 7.651 7.551 7.551 1,878 -0.09(-1.21%)
Dec 13, 2016 7.801 7.801 7.643 7.643 1,145 -0.04(-0.47%)
Dec 12, 2016 7.579 7.681 7.579 7.679 2,805 +0.11(+1.41%)
Dec 09, 2016 7.572 7.572 7.572 7.572 388 -0.01(-0.09%)
Dec 08, 2016 7.461 7.579 7.461 7.579 3,524 +0.05(+0.70%)
Dec 07, 2016 7.484 7.533 7.484 7.526 2,188 +0.14(+1.87%)
Dec 06, 2016 7.374 7.407 7.374 7.388 8,014 +0.01(+0.13%)
Dec 05, 2016 7.374 7.394 7.374 7.378 8,476 +0.07(+0.95%)
Dec 02, 2016 7.236 7.350 7.236 7.309 878 -0.02(-0.27%)
Dec 01, 2016 7.243 7.361 7.243 7.328 17,263 +0.04(+0.54%)
Nov 30, 2016 7.190 7.328 7.190 7.289 9,031 +0.15(+2.12%)
Nov 29, 2016 7.117 7.203 7.117 7.137 3,550 -0.03(-0.46%)
Nov 28, 2016 7.243 7.243 7.170 7.170 8,306 -0.07(-1.00%)
Nov 25, 2016 7.243 7.243 7.243 7.243 564 +0.08(+1.10%)
Nov 23, 2016 7.164 7.164 7.164 0 -0.09(-1.18%)
Nov 22, 2016 7.236 7.249 7.197 7.249 7,998 +0.05(+0.76%)
Nov 21, 2016 7.104 7.195 7.104 7.195 1,192 +0.11(+1.54%)
Nov 18, 2016 7.085 7.085 7.085 7.085 365 -0.01(-0.18%)
Nov 17, 2016 7.104 7.098 7.098 3,347 +0.03(+0.38%)
Nov 16, 2016 7.210 7.236 7.052 7.071 3,743 -0.16(-2.28%)
Nov 15, 2016 7.093 7.236 7.075 7.236 15,058 +0.23(+3.27%)
Nov 11, 2016 7.007 7.007 7.007 185 -0.24(-3.33%)
Nov 10, 2016 7.164 7.248 7.108 7.248 24,129 +0.15(+2.12%)
Nov 09, 2016 7.023 7.124 7.023 7.098 4,899 +0.03(+0.40%)
Nov 08, 2016 7.006 7.090 7.006 7.069 4,488 +0.09(+1.27%)
Nov 07, 2016 6.959 6.981 6.959 6.981 834 +0.07(+0.98%)
Nov 04, 2016 6.887 6.913 6.887 6.913 608 +0.01(+0.09%)
Nov 03, 2016 6.907 6.907 6.907 6.907 789 -0.07(-0.98%)
Nov 02, 2016 7.084 7.084 6.975 6.975 632 -0.05(-0.67%)
Oct 31, 2016 7.022 7.022 7.022 18 -0.22(-3.04%)
Oct 28, 2016 7.243 7.243 7.243 7.243 1,292 +0.15(+2.10%)
Oct 27, 2016 7.025 7.094 7.025 7.094 386 +0.02(+0.32%)
Oct 26, 2016 7.071 7.071 7.071 7.071 282 -0.00(-0.04%)
Oct 25, 2016 7.074 7.074 7.074 7.074 546 +0.04(+0.60%)
Oct 24, 2016 6.966 7.032 6.966 7.032 470 +0.03(+0.38%)
Oct 21, 2016 7.028 7.028 7.005 7.005 669 -0.02(-0.28%)
Oct 20, 2016 6.999 7.025 6.992 7.025 3,241 -0.02(-0.32%)
Oct 19, 2016 7.032 7.048 7.032 7.048 570 +0.16(+2.34%)
Oct 18, 2016 6.887 6.887 6.887 6.887 2,555 +0.03(+0.48%)
Oct 17, 2016 6.861 6.917 6.854 6.854 2,262 -0.10(-1.42%)
Oct 14, 2016 6.920 6.993 6.920 6.953 3,233 -0.01(-0.11%)
Oct 13, 2016 6.821 6.961 6.821 6.961 1,825 +0.04(+0.53%)
Oct 12, 2016 6.966 6.966 6.924 6.924 3,538 -0.06(-0.88%)
Oct 11, 2016 7.071 7.071 6.969 6.986 10,242 -0.09(-1.23%)
Oct 10, 2016 7.131 7.131 7.055 7.073 5,007 +0.13(+1.92%)
Oct 07, 2016 6.940 6.940 6.940 6.940 758 -0.09(-1.22%)
Oct 06, 2016 7.025 7.025 6.986 7.025 2,939 +0.02(+0.27%)
Oct 05, 2016 6.959 7.006 6.959 7.006 373 +0.06(+0.86%)
Oct 04, 2016 6.992 7.058 6.946 6.946 5,441 -0.07(-1.03%)
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.