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 )

13.71 +0.05 (+0.39%)
Official Closing Price Updated: 4:15 PM 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 (%)
Dec 31, 2018 7.868 7.875 7.811 7.832 9,620 -0.03(-0.32%)
Dec 28, 2018 7.871 7.871 7.846 7.857 4,182 +0.16(+2.07%)
Dec 27, 2018 7.753 7.753 7.689 7.698 2,340 +0.10(+1.25%)
Dec 26, 2018 7.610 7.660 7.603 7.603 607 -0.03(-0.38%)
Dec 24, 2018 7.681 7.739 7.631 7.631 1,951 -0.13(-1.66%)
Dec 21, 2018 7.782 7.832 7.753 7.760 10,178 -0.05(-0.60%)
Dec 20, 2018 7.904 7.904 7.807 7.807 573 -0.13(-1.62%)
Dec 19, 2018 8.011 8.011 7.935 7.935 294 +0.01(+0.12%)
Dec 18, 2018 7.964 7.964 7.925 7.925 4,775 -0.05(-0.61%)
Dec 17, 2018 8.023 8.023 7.974 7.974 1,162 -0.06(-0.70%)
Dec 14, 2018 8.052 8.052 8.030 8.030 282 -0.09(-1.13%)
Dec 13, 2018 8.130 8.130 8.116 8.123 1,060 +0.00(+0.00%)
Dec 12, 2018 8.139 8.171 8.123 8.123 19,467 +0.13(+1.69%)
Dec 11, 2018 7.981 7.988 7.981 7.988 6,597 +0.08(+0.99%)
Dec 10, 2018 8.087 8.087 7.910 7.910 27,764 -0.18(-2.19%)
Dec 07, 2018 8.108 8.108 8.087 8.087 846 -0.01(-0.17%)
Dec 06, 2018 8.080 8.101 8.009 8.101 2,500 -0.18(-2.14%)
Dec 04, 2018 8.356 8.356 8.268 8.278 4,232 -0.11(-1.35%)
Dec 03, 2018 8.392 8.399 8.378 8.392 718 +0.17(+2.07%)
Nov 30, 2018 8.243 8.243 8.215 8.222 3,103 +0.06(+0.69%)
Nov 29, 2018 8.165 8.165 8.165 114 +0.00(+0.00%)
Nov 28, 2018 8.165 8.165 8.165 1 +0.00(+0.00%)
Nov 27, 2018 8.130 8.165 8.130 8.165 2,161 -0.07(-0.85%)
Nov 26, 2018 8.250 8.264 8.221 8.235 4,836 +0.01(+0.08%)
Nov 23, 2018 8.257 8.257 8.215 8.229 3,809 -0.21(-2.44%)
Nov 21, 2018 8.434 8.434 8.434 0 +0.13(+1.53%)
Nov 20, 2018 8.364 8.378 8.293 8.308 2,628 -0.16(-1.92%)
Nov 19, 2018 8.477 8.498 8.463 8.470 7,227 -0.05(-0.58%)
Nov 16, 2018 8.512 8.527 8.498 8.519 2,398 +0.08(+0.99%)
Nov 15, 2018 8.321 8.436 8.321 8.436 750 +0.07(+0.86%)
Nov 14, 2018 8.413 8.434 8.364 8.364 1,004 -0.09(-1.05%)
Nov 13, 2018 8.456 8.456 8.445 8.452 1,621 -0.05(-0.64%)
Nov 12, 2018 8.507 8.507 8.507 8.507 316 -0.08(-0.97%)
Nov 09, 2018 8.555 8.590 8.555 8.590 23,420 -0.15(-1.70%)
Nov 08, 2018 8.739 8.739 8.739 8.739 293 -0.02(-0.28%)
Nov 07, 2018 8.764 8.764 8.764 8.764 558 +0.13(+1.50%)
Nov 06, 2018 8.634 8.634 8.634 8.634 284 -0.02(-0.19%)
Nov 05, 2018 8.619 8.650 8.619 8.650 1,224 +0.07(+0.87%)
Nov 02, 2018 8.576 8.576 8.576 88 +0.00(+0.00%)
Nov 01, 2018 8.569 8.576 8.569 8.576 2,748 +0.04(+0.41%)
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%)
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.