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 (%)
Apr 30, 2018 8.803 8.803 8.803 8.803 209 -0.06(-0.69%)
Apr 27, 2018 8.885 8.896 8.809 8.865 14,056 +0.02(+0.24%)
Apr 25, 2018 8.844 8.844 8.844 72 -0.08(-0.93%)
Apr 24, 2018 8.927 8.941 8.927 8.927 5,440 +0.04(+0.47%)
Apr 20, 2018 8.885 8.885 8.885 47 -0.03(-0.39%)
Apr 19, 2018 8.962 8.962 8.919 8.920 1,907 -0.01(-0.12%)
Apr 18, 2018 8.898 8.962 8.898 8.931 60,357 +0.14(+1.62%)
Apr 17, 2018 8.815 8.815 8.788 8.788 10,501 +0.02(+0.22%)
Apr 16, 2018 8.747 8.769 8.740 8.769 3,341 +0.02(+0.27%)
Apr 13, 2018 8.746 8.762 8.740 8.745 1,160 +0.03(+0.29%)
Apr 12, 2018 8.719 8.720 8.719 8.720 562 +0.03(+0.33%)
Apr 11, 2018 8.696 8.696 8.691 8.691 2,058 +0.01(+0.16%)
Apr 10, 2018 8.677 8.677 8.670 8.677 4,613 +0.11(+1.30%)
Apr 09, 2018 8.505 8.566 8.504 8.566 7,062 -0.01(-0.09%)
Apr 06, 2018 8.636 8.650 8.573 8.573 1,484 -0.06(-0.65%)
Apr 05, 2018 8.630 8.653 8.629 8.629 3,363 +0.08(+0.98%)
Apr 03, 2018 8.546 8.546 8.546 5 +0.09(+1.11%)
Apr 02, 2018 8.448 8.462 8.431 8.452 1,353 -0.10(-1.18%)
Mar 29, 2018 8.552 8.552 8.552 0 +0.03(+0.32%)
Mar 28, 2018 8.511 8.525 8.511 8.525 2,455 -0.02(-0.28%)
Mar 27, 2018 8.559 8.566 8.549 8.549 661 -0.02(-0.20%)
Mar 26, 2018 8.566 8.566 8.566 8.566 742 +0.06(+0.65%)
Mar 23, 2018 8.504 8.511 8.504 8.511 426 +0.00(+0.00%)
Mar 22, 2018 8.511 8.511 8.511 8.511 296 -0.01(-0.09%)
Mar 20, 2018 8.518 8.518 8.518 18 -0.01(-0.15%)
Mar 19, 2018 8.545 8.545 8.531 8.531 937 -0.08(-0.92%)
Mar 16, 2018 8.618 8.618 8.611 8.611 1,082 +0.03(+0.36%)
Mar 15, 2018 8.573 8.580 8.573 8.580 617 -0.03(-0.41%)
Mar 14, 2018 8.628 8.628 8.600 8.615 1,642 +0.01(+0.13%)
Mar 13, 2018 8.642 8.642 8.604 8.604 746 -0.07(-0.84%)
Mar 12, 2018 8.666 8.676 8.662 8.676 3,750 +0.04(+0.49%)
Mar 09, 2018 8.634 8.634 8.634 8.634 540 +0.02(+0.19%)
Mar 08, 2018 8.559 8.628 8.559 8.618 8,294 +0.07(+0.77%)
Mar 07, 2018 8.540 8.552 8.540 8.552 775 -0.10(-1.20%)
Mar 06, 2018 8.649 8.656 8.642 8.656 1,356 +0.07(+0.80%)
Mar 05, 2018 8.542 8.587 8.542 8.587 1,004 +0.03(+0.39%)
Mar 02, 2018 8.442 8.553 8.442 8.553 10,035 +0.06(+0.66%)
Mar 01, 2018 8.576 8.576 8.497 8.497 1,099 -0.19(-2.15%)
Feb 28, 2018 8.738 8.738 8.683 8.683 746 -0.02(-0.24%)
Feb 27, 2018 8.773 8.773 8.704 8.704 1,008 -0.15(-1.68%)
Feb 26, 2018 8.782 8.853 8.782 8.853 7,811 +0.08(+0.95%)
Feb 23, 2018 8.690 8.769 8.690 8.769 8,804 +0.23(+2.71%)
Feb 21, 2018 8.538 8.538 8.538 252 +0.01(+0.08%)
Feb 20, 2018 8.579 8.579 8.531 8.531 1,653 -0.06(-0.64%)
Feb 16, 2018 8.587 8.587 8.587 0 +0.04(+0.47%)
Feb 15, 2018 8.546 8.546 8.546 8.546 299 +0.01(+0.06%)
Feb 14, 2018 8.511 8.541 8.504 8.541 946 +0.14(+1.63%)
Feb 13, 2018 8.383 8.407 8.376 8.404 6,058 +0.02(+0.29%)
Feb 12, 2018 8.290 8.379 8.290 8.379 1,786 +0.12(+1.42%)
Feb 09, 2018 8.276 8.279 8.086 8.262 2,446 -0.00(-0.02%)
Feb 08, 2018 8.335 8.264 8.264 3,271 -0.22(-2.58%)
Feb 07, 2018 8.462 8.476 8.448 8.483 10,629 -0.08(-0.88%)
Feb 06, 2018 8.317 8.558 8.317 8.558 8,405 +0.17(+2.05%)
Feb 05, 2018 8.669 8.718 8.339 8.386 23,616 -0.36(-4.15%)
Feb 02, 2018 8.904 8.904 8.749 8.749 7,614 -0.27(-2.94%)
Feb 01, 2018 8.973 9.014 8.971 9.014 2,780 +0.06(+0.69%)
Jan 30, 2018 8.952 8.952 8.952 92 -0.12(-1.29%)
Jan 29, 2018 9.028 9.070 9.028 9.070 3,536 +0.00(+0.00%)
Jan 26, 2018 9.076 9.076 9.066 9.070 1,105 +0.02(+0.18%)
Jan 24, 2018 9.053 9.053 9.053 140 +0.04(+0.43%)
Jan 23, 2018 9.004 9.014 9.004 9.014 2,103 +0.02(+0.23%)
Jan 22, 2018 9.021 9.021 8.993 8.994 1,787 +0.07(+0.84%)
Jan 19, 2018 8.906 8.919 8.906 8.919 485 +0.03(+0.34%)
Jan 18, 2018 8.870 8.898 8.870 8.889 990 -0.04(-0.41%)
Jan 17, 2018 8.870 8.959 8.870 8.925 5,130 +0.06(+0.62%)
Jan 16, 2018 8.894 8.894 8.870 8.870 498 -0.04(-0.46%)
Jan 12, 2018 8.911 8.911 8.911 0 +0.08(+0.94%)
Jan 11, 2018 8.828 8.807 8.828 853 +0.02(+0.24%)
Jan 10, 2018 8.800 8.800 8.807 4,892 +0.01(+0.08%)
Jan 09, 2018 8.800 8.800 8.785 8.800 864 -0.02(-0.23%)
Jan 08, 2018 8.823 8.835 8.821 8.821 3,206 -0.03(-0.31%)
Jan 05, 2018 8.845 8.849 8.828 8.849 7,307 +0.01(+0.08%)
Jan 04, 2018 8.835 8.842 8.828 8.842 5,903 +0.09(+0.99%)
Jan 03, 2018 8.697 8.835 8.697 8.755 30,275 +0.13(+1.47%)
Jan 02, 2018 8.628 8.545 8.628 2,138 +0.08(+0.97%)
Dec 29, 2017 8.545 8.545 8.545 0 +0.01(+0.08%)
Dec 28, 2017 8.541 8.541 8.537 8.538 5,590 +0.03(+0.41%)
Dec 27, 2017 8.448 8.511 8.448 8.504 6,667 +0.01(+0.07%)
Dec 26, 2017 8.504 8.504 8.497 8.497 885 +0.04(+0.42%)
Dec 22, 2017 8.459 8.462 8.455 8.462 1,118 +0.01(+0.16%)
Dec 21, 2017 8.435 8.448 8.435 8.448 572 +0.08(+0.97%)
Dec 20, 2017 8.367 8.367 8.367 8.367 734 +0.03(+0.33%)
Dec 19, 2017 8.365 8.365 8.340 8.340 814 -0.05(-0.57%)
Dec 18, 2017 8.391 8.391 8.379 8.388 1,070 +0.10(+1.24%)
Dec 15, 2017 8.278 8.285 8.278 8.285 4,646 +0.02(+0.24%)
Dec 14, 2017 8.285 8.285 8.265 8.265 443 -0.04(-0.49%)
Dec 13, 2017 8.271 8.335 8.271 8.306 6,715 +0.01(+0.08%)
Dec 12, 2017 8.292 8.312 8.292 8.299 1,660 +0.01(+0.16%)
Dec 11, 2017 8.285 8.285 8.278 8.285 4,818 +0.06(+0.68%)
Dec 08, 2017 8.210 8.244 8.210 8.229 2,219 +0.03(+0.31%)
Dec 07, 2017 8.189 8.217 8.189 8.204 8,188 -0.02(-0.24%)
Dec 06, 2017 8.234 8.237 8.224 8.224 453 -0.03(-0.41%)
Dec 05, 2017 8.271 8.285 8.254 8.258 2,242 -0.05(-0.66%)
Dec 04, 2017 8.306 8.319 8.306 8.312 3,102 +0.08(+1.03%)
Dec 01, 2017 8.258 8.258 8.227 8.227 865 -0.04(-0.46%)
Nov 30, 2017 8.272 8.285 8.254 8.265 5,585 +0.03(+0.34%)
Nov 29, 2017 8.265 8.265 8.230 8.237 4,185 +0.01(+0.17%)
Nov 27, 2017 8.224 8.224 8.224 38 -0.04(-0.49%)
Nov 24, 2017 8.264 8.264 8.264 8.264 5,469 +0.03(+0.41%)
Nov 22, 2017 8.224 8.230 8.224 8.230 1,137 +0.05(+0.58%)
Nov 21, 2017 8.183 8.183 8.183 8.183 4,474 +0.04(+0.50%)
Nov 17, 2017 8.142 8.142 8.142 169 -0.02(-0.23%)
Nov 16, 2017 8.169 8.169 8.143 8.160 2,821 +0.03(+0.40%)
Nov 15, 2017 8.121 8.129 8.121 8.128 1,704 -0.09(-1.10%)
Nov 14, 2017 8.217 8.220 8.217 8.218 607 -0.03(-0.31%)
Nov 13, 2017 8.258 8.265 8.244 8.244 6,815 -0.06(-0.75%)
Nov 10, 2017 8.306 8.312 8.299 8.306 5,396 -0.01(-0.11%)
Nov 09, 2017 8.319 8.319 8.289 8.316 1,505 -0.04(-0.43%)
Nov 07, 2017 8.352 8.352 8.352 73 -0.04(-0.51%)
Nov 06, 2017 8.306 8.396 8.306 8.394 3,301 +0.09(+1.06%)
Nov 03, 2017 8.333 8.333 8.278 8.306 4,752 -0.03(-0.32%)
Nov 02, 2017 8.326 8.340 8.312 8.333 2,143 +0.02(+0.25%)
Nov 01, 2017 8.306 8.306 8.306 8.312 6,744 +0.03(+0.33%)
Oct 31, 2017 8.251 8.285 8.251 8.285 2,052 +0.01(+0.06%)
Oct 30, 2017 8.271 8.280 8.265 8.280 7,982 +0.04(+0.52%)
Oct 27, 2017 8.172 8.237 8.172 8.237 3,903 +0.03(+0.42%)
Oct 26, 2017 8.217 8.230 8.203 8.203 2,865 +0.00(+0.04%)
Oct 25, 2017 8.230 8.230 8.176 8.200 6,103 -0.06(-0.76%)
Oct 24, 2017 8.258 8.298 8.245 8.263 3,191 +0.03(+0.39%)
Oct 23, 2017 8.244 8.248 8.230 8.230 3,456 +0.03(+0.33%)
Oct 19, 2017 8.203 8.203 8.203 74 -0.01(-0.08%)
Oct 18, 2017 8.210 8.210 8.210 8.210 158 -0.02(-0.25%)
Oct 17, 2017 8.230 8.230 8.230 8.230 241 -0.08(-0.90%)
Oct 16, 2017 8.284 8.306 8.284 8.306 1,472 +0.04(+0.53%)
Oct 13, 2017 8.224 8.262 8.224 8.262 6,359 +0.07(+0.80%)
Oct 12, 2017 8.190 8.196 8.190 8.196 872 +0.00(+0.00%)
Oct 11, 2017 8.169 8.196 8.155 8.196 1,825 +0.05(+0.64%)
Oct 10, 2017 8.144 8.144 8.144 8.144 878 +0.06(+0.79%)
Oct 09, 2017 8.094 8.132 8.080 8.080 3,024 -0.01(-0.12%)
Oct 06, 2017 8.090 8.090 8.090 8.090 818 -0.04(-0.55%)
Oct 05, 2017 8.154 8.154 8.135 8.135 471 -0.06(-0.71%)
Oct 04, 2017 8.193 8.193 8.193 8.193 155 +0.08(+0.93%)
Oct 03, 2017 8.074 8.118 8.074 8.118 953 +0.05(+0.60%)
Oct 02, 2017 8.134 8.134 8.053 8.069 1,418 -0.01(-0.14%)
Sep 29, 2017 8.080 8.080 8.080 8.080 540 +0.05(+0.65%)
Sep 28, 2017 8.019 8.035 8.012 8.028 1,614 -0.01(-0.14%)
Sep 27, 2017 7.978 8.039 7.964 8.039 2,502 +0.01(+0.11%)
Sep 26, 2017 8.019 8.031 8.012 8.031 868 -0.01(-0.11%)
Sep 25, 2017 8.039 8.039 8.039 8.039 147 +0.05(+0.60%)
Sep 22, 2017 8.005 8.039 7.991 7.991 2,049 -0.02(-0.30%)
Sep 21, 2017 7.991 8.049 7.991 8.015 5,458 -0.01(-0.09%)
Sep 20, 2017 8.048 8.048 8.023 8.023 581 -0.14(-1.77%)
Sep 19, 2017 8.026 8.168 8.026 8.168 2,073 +0.11(+1.38%)
Sep 18, 2017 8.014 8.056 8.014 8.056 513 +0.07(+0.87%)
Sep 15, 2017 7.999 7.999 7.987 7.987 2,587 -0.07(-0.90%)
Sep 14, 2017 8.039 8.059 8.016 8.059 2,313 +0.04(+0.51%)
Sep 13, 2017 7.973 8.018 7.973 8.018 304 -0.03(-0.40%)
Sep 12, 2017 8.036 8.050 8.036 8.050 703 +0.01(+0.12%)
Sep 11, 2017 8.040 8.040 8.040 8.040 264 +0.09(+1.07%)
Sep 08, 2017 7.954 7.954 7.954 7.954 349 -0.02(-0.22%)
Sep 06, 2017 7.972 7.972 7.972 32 +0.07(+0.94%)
Sep 05, 2017 7.885 7.898 7.885 7.898 1,598 +0.01(+0.09%)
Sep 01, 2017 7.851 7.891 7.851 7.891 2,646 +0.08(+1.04%)
Aug 31, 2017 7.810 7.810 7.810 7.810 398 +0.06(+0.78%)
Aug 30, 2017 7.750 7.750 7.750 7.750 303 -0.01(-0.09%)
Aug 29, 2017 7.753 7.766 7.749 7.756 975 -0.09(-1.12%)
Aug 28, 2017 7.754 7.844 7.736 7.844 5,059 +0.06(+0.71%)
Aug 25, 2017 7.783 7.789 7.771 7.789 1,227 +0.01(+0.11%)
Aug 24, 2017 7.743 7.780 7.743 7.780 1,950 +0.06(+0.77%)
Aug 23, 2017 7.709 7.721 7.709 7.721 782 +0.03(+0.41%)
Aug 22, 2017 7.689 7.689 7.689 7.689 153 +0.00(+0.04%)
Aug 21, 2017 7.686 7.686 7.686 7.686 177 +0.07(+0.95%)
Aug 18, 2017 7.637 7.655 7.614 7.614 4,261 +0.03(+0.36%)
Aug 17, 2017 7.728 7.728 7.587 7.587 9,759 -0.06(-0.80%)
Aug 16, 2017 7.648 7.648 7.648 7.648 267 -0.01(-0.18%)
Aug 15, 2017 7.618 7.662 7.618 7.662 945 +0.01(+0.09%)
Aug 14, 2017 7.702 7.702 7.655 7.655 1,153 -0.00(-0.05%)
Aug 11, 2017 7.659 7.630 7.659 833 -0.10(-1.25%)
Aug 10, 2017 7.800 7.800 7.756 7.756 2,801 -0.00(-0.00%)
Aug 09, 2017 7.756 7.756 7.756 7.756 210 -0.04(-0.55%)
Aug 08, 2017 7.824 7.824 7.799 7.799 1,033 +0.04(+0.55%)
Aug 07, 2017 7.778 7.783 7.756 7.756 2,409 -0.02(-0.28%)
Aug 04, 2017 7.778 7.778 7.778 7.778 223 -0.01(-0.13%)
Aug 03, 2017 7.788 7.788 7.788 7.788 294 +0.03(+0.41%)
Aug 02, 2017 7.837 7.837 7.744 7.756 1,006 -0.09(-1.12%)
Aug 01, 2017 7.770 7.844 7.770 7.844 1,164 +0.10(+1.31%)
Jul 31, 2017 7.770 7.770 7.721 7.743 9,499 +0.09(+1.23%)
Jul 28, 2017 7.649 7.649 7.649 7.649 377 -0.06(-0.78%)
Jul 27, 2017 7.729 7.729 7.709 7.709 1,335 +0.03(+0.41%)
Jul 26, 2017 7.729 7.729 7.677 7.677 9,693 +0.05(+0.64%)
Jul 25, 2017 7.638 7.638 7.628 7.628 7,129 +0.01(+0.10%)
Jul 24, 2017 7.658 7.658 7.614 7.620 3,725 -0.03(-0.34%)
Jul 21, 2017 7.646 7.646 7.646 7.646 180 -0.08(-1.08%)
Jul 20, 2017 7.729 7.729 7.702 7.729 1,391 +0.00(+0.00%)
Jul 19, 2017 7.729 7.729 7.729 7.729 187 -0.01(-0.07%)
Jul 18, 2017 7.702 7.735 7.702 7.735 3,331 +0.03(+0.42%)
Jul 17, 2017 7.641 7.719 7.641 7.702 3,781 +0.04(+0.53%)
Jul 14, 2017 7.700 7.712 7.662 7.662 4,690 +0.06(+0.76%)
Jul 13, 2017 7.587 7.646 7.547 7.604 2,341 +0.08(+1.03%)
Jul 12, 2017 7.547 7.547 7.479 7.526 1,644 +0.05(+0.63%)
Jul 11, 2017 7.479 7.479 7.479 7.479 296 +0.07(+0.88%)
Jul 10, 2017 7.406 7.425 7.405 7.414 1,632 -0.05(-0.60%)
Jul 06, 2017 7.459 7.459 7.459 44 +0.02(+0.25%)
Jul 05, 2017 7.441 7.441 7.441 7.441 296 -0.08(-1.00%)
Jul 03, 2017 7.567 7.567 7.516 7.516 723 +0.10(+1.32%)
Jun 30, 2017 7.389 7.439 7.389 7.418 1,110 -0.01(-0.09%)
Jun 29, 2017 7.425 7.425 7.425 7.425 244 -0.03(-0.45%)
Jun 28, 2017 7.459 7.459 7.459 7.459 559 +0.01(+0.09%)
Jun 27, 2017 7.459 7.459 7.439 7.452 1,884 +0.04(+0.55%)
Jun 23, 2017 7.412 7.412 7.412 23 +0.05(+0.64%)
Jun 22, 2017 7.359 7.391 7.359 7.364 2,544 -0.03(-0.37%)
Jun 21, 2017 7.340 7.392 7.340 7.392 785 -0.07(-0.92%)
Jun 20, 2017 7.391 7.485 7.391 7.460 2,916 -0.03(-0.41%)
Jun 19, 2017 7.544 7.633 7.491 7.491 1,605 -0.13(-1.69%)
Jun 13, 2017 7.620 7.620 7.620 0 +0.11(+1.42%)
Jun 12, 2017 7.567 7.578 7.513 7.513 4,296 +0.00(+0.02%)
Jun 09, 2017 7.467 7.573 7.467 7.512 3,887 +0.07(+0.97%)
Jun 08, 2017 7.495 7.520 7.440 7.440 11,351 -0.05(-0.69%)
Jun 06, 2017 7.492 7.492 7.492 115 -0.03(-0.37%)
Jun 05, 2017 7.520 7.520 7.520 7.520 308 +0.00(+0.00%)
Jun 01, 2017 7.520 7.520 7.520 2 -0.02(-0.31%)
May 31, 2017 7.507 7.543 7.507 7.543 1,591 -0.07(-0.94%)
May 30, 2017 7.612 7.627 7.581 7.615 7,631 -0.01(-0.13%)
May 26, 2017 7.624 7.624 7.624 7.624 2,255 +0.02(+0.26%)
May 25, 2017 7.619 7.619 7.604 7.604 1,311 -0.03(-0.38%)
May 24, 2017 7.740 7.740 7.607 7.633 10,183 -0.04(-0.47%)
May 23, 2017 7.668 7.669 7.668 7.669 1,563 +0.04(+0.56%)
May 22, 2017 7.620 7.707 7.620 7.627 4,289 +0.16(+2.19%)
May 18, 2017 7.463 7.463 7.463 14 -0.18(-2.40%)
May 17, 2017 7.600 7.647 7.600 7.647 449 -0.01(-0.17%)
May 16, 2017 7.680 7.680 7.612 7.660 8,181 -0.01(-0.09%)
May 15, 2017 7.608 7.667 7.606 7.667 1,557 +0.02(+0.26%)
May 12, 2017 7.513 7.647 7.453 7.647 5,717 +0.07(+0.88%)
May 11, 2017 7.461 7.580 7.461 7.580 5,095 +0.00(+0.00%)
May 10, 2017 7.528 7.580 7.517 7.580 2,057 +0.01(+0.18%)
May 09, 2017 7.507 7.567 7.460 7.567 7,195 -0.01(-0.18%)
May 08, 2017 7.580 7.580 7.580 7.580 308 +0.00(+0.00%)
May 05, 2017 7.440 7.580 7.440 7.580 8,395 +0.07(+0.98%)
May 04, 2017 7.384 7.507 7.380 7.507 1,606 -0.01(-0.09%)
May 03, 2017 7.373 7.513 7.373 7.513 5,626 +0.02(+0.27%)
May 02, 2017 7.507 7.564 7.487 7.493 2,430 -0.09(-1.23%)
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.