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 -0.24 (-1.71%)
Official Closing 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 (%)
Feb 28, 2020 7.907 8.175 7.907 8.175 2,612 -0.09(-1.07%)
Feb 27, 2020 8.397 8.420 8.263 8.263 8,027 -0.35(-4.02%)
Feb 26, 2020 8.743 8.743 8.610 8.610 1,075 -0.36(-4.05%)
Feb 25, 2020 8.973 8.973 8.973 133 +0.00(+0.00%)
Feb 24, 2020 9.002 9.010 8.887 8.973 3,846 -0.41(-4.34%)
Feb 21, 2020 9.377 9.396 9.354 9.381 2,090 -0.02(-0.22%)
Feb 20, 2020 9.431 9.431 9.401 9.401 1,762 -0.01(-0.15%)
Feb 19, 2020 9.392 9.415 9.392 9.415 3,684 +0.09(+0.94%)
Feb 18, 2020 9.316 9.328 9.316 9.328 1,434 -0.07(-0.74%)
Feb 14, 2020 9.397 9.397 9.397 151 +0.00(+0.00%)
Feb 13, 2020 9.400 9.411 9.397 9.397 372 -0.09(-0.96%)
Feb 12, 2020 9.488 9.488 9.488 9.488 161 +0.24(+2.62%)
Feb 11, 2020 9.245 9.245 9.245 79 +0.00(+0.00%)
Feb 10, 2020 9.221 9.245 9.221 9.245 180 -0.21(-2.20%)
Feb 07, 2020 9.454 9.454 9.454 10 +0.00(+0.00%)
Feb 06, 2020 9.454 9.454 9.454 133 +0.00(+0.00%)
Feb 05, 2020 9.408 9.454 9.408 9.454 1,101 +0.20(+2.13%)
Feb 04, 2020 9.277 9.278 9.254 9.256 3,801 +0.14(+1.57%)
Feb 03, 2020 9.094 9.147 9.094 9.113 5,968 -0.07(-0.75%)
Jan 31, 2020 9.186 9.186 9.129 9.182 6,140 -0.17(-1.81%)
Jan 30, 2020 9.281 9.351 9.246 9.351 6,838 +0.02(+0.17%)
Jan 29, 2020 9.364 9.364 9.335 9.335 377 -0.04(-0.44%)
Jan 28, 2020 9.369 9.376 9.362 9.376 18,148 +0.06(+0.65%)
Jan 27, 2020 9.262 9.336 9.262 9.316 2,987 -0.26(-2.68%)
Jan 24, 2020 9.607 9.607 9.554 9.572 1,045 -0.11(-1.15%)
Jan 23, 2020 9.683 9.683 9.683 9.683 304 -0.04(-0.39%)
Jan 22, 2020 9.775 9.775 9.721 9.721 8,891 -0.04(-0.39%)
Jan 21, 2020 9.783 9.813 9.760 9.760 2,253 -0.15(-1.50%)
Jan 17, 2020 9.897 9.909 9.897 9.909 653 +0.08(+0.82%)
Jan 16, 2020 9.806 9.829 9.806 9.829 2,274 +0.06(+0.59%)
Jan 15, 2020 9.785 9.785 9.760 9.771 1,451 -0.03(-0.31%)
Jan 14, 2020 9.729 9.813 9.729 9.802 4,060 -0.03(-0.31%)
Jan 13, 2020 9.760 9.832 9.760 9.832 389 +0.16(+1.66%)
Jan 10, 2020 9.699 9.699 9.672 9.672 783 +0.01(+0.08%)
Jan 09, 2020 9.607 9.664 9.607 9.664 580 +0.02(+0.16%)
Jan 08, 2020 9.637 9.675 9.637 9.649 5,720 +0.00(+0.00%)
Jan 07, 2020 9.630 9.649 9.630 9.649 321 -0.03(-0.31%)
Jan 06, 2020 9.645 9.678 9.645 9.678 3,813 +0.05(+0.55%)
Jan 03, 2020 9.698 9.698 9.626 9.626 1,306 -0.04(-0.45%)
Jan 02, 2020 9.568 9.669 9.568 9.669 1,711 +0.12(+1.23%)
Dec 31, 2019 9.484 9.552 9.484 9.552 2,743 +0.04(+0.38%)
Dec 30, 2019 9.553 9.568 9.515 9.515 13,731 -0.02(-0.24%)
Dec 27, 2019 9.438 9.545 9.438 9.538 54,999 +0.11(+1.14%)
Dec 26, 2019 9.354 9.438 9.354 9.431 3,633 +0.07(+0.74%)
Dec 24, 2019 9.377 9.377 9.361 9.361 783 +0.01(+0.07%)
Dec 23, 2019 9.300 9.358 9.300 9.354 1,264 +0.03(+0.37%)
Dec 20, 2019 9.293 9.352 9.293 9.320 1,175 +0.03(+0.33%)
Dec 19, 2019 9.293 9.293 9.285 9.289 772 +0.00(+0.04%)
Dec 18, 2019 9.354 9.354 9.277 9.285 4,593 -0.02(-0.25%)
Dec 17, 2019 9.294 9.308 9.294 9.308 1,307 +0.02(+0.20%)
Dec 16, 2019 9.300 9.300 9.289 9.289 968 +0.13(+1.38%)
Dec 13, 2019 9.186 9.236 9.163 9.163 3,788 +0.11(+1.23%)
Dec 12, 2019 9.021 9.051 9.021 9.051 1,537 +0.09(+1.01%)
Dec 11, 2019 8.969 8.969 8.961 8.961 3,415 +0.06(+0.70%)
Dec 10, 2019 8.908 8.908 8.899 8.899 172 -0.02(-0.18%)
Dec 09, 2019 8.901 8.914 8.893 8.914 1,620 +0.04(+0.41%)
Dec 06, 2019 8.875 8.886 8.864 8.878 3,059 +0.10(+1.16%)
Dec 05, 2019 8.788 8.788 8.766 8.777 437 -0.01(-0.13%)
Dec 04, 2019 8.788 8.788 8.788 8.788 482 +0.09(+1.08%)
Dec 03, 2019 8.653 8.694 8.653 8.694 846 -0.06(-0.70%)
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.