Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.913	8.971	8.913	8.971	1,708	-0.00(-0.00%)
Apr 29, 2019		8.971	8.971	8.971	197	+0.00(+0.00%)
Apr 26, 2019	8.949	8.979	8.949	8.971	2,744	-0.04(-0.48%)
Apr 25, 2019	9.015	9.015	9.015	9.015	1,517	+0.01(+0.08%)
Apr 24, 2019	9.008	9.008	9.008	9.008	603	-0.16(-1.73%)
Apr 23, 2019	9.131	9.166	9.131	9.166	511	+0.03(+0.36%)
Apr 22, 2019	9.095	9.134	9.095	9.134	610	+0.05(+0.59%)
Apr 18, 2019	8.964	9.080	8.964	9.080	4,802	+0.00(+0.00%)
Apr 17, 2019	9.117	9.117	9.080	9.080	9,522	-0.06(-0.64%)
Apr 16, 2019	9.132	9.139	9.132	9.139	1,035	+0.00(+0.00%)
Apr 15, 2019	9.183	9.183	9.139	9.139	74,573	-0.01(-0.08%)
Apr 12, 2019	9.204	9.204	9.146	9.146	1,372	+0.01(+0.07%)
Apr 11, 2019	9.154	9.172	9.124	9.139	2,185	-0.07(-0.71%)
Apr 10, 2019	9.190	9.204	9.190	9.204	1,797	+0.03(+0.32%)
Apr 09, 2019	9.175	9.175	9.175	9.175	375	-0.03(-0.35%)
Apr 08, 2019	9.212	9.212	9.207	9.207	514	+0.06(+0.65%)
Apr 05, 2019	9.146	9.148	9.146	9.148	5,625	+0.04(+0.42%)
Apr 04, 2019	9.092	9.110	9.092	9.110	10,654	-0.05(-0.56%)
Apr 03, 2019	9.161	9.161	9.161	9.161	1,310	+0.09(+1.05%)
Apr 02, 2019	9.084	9.084	9.066	9.066	944	-0.01(-0.08%)
Apr 01, 2019	9.051	9.131	9.051	9.073	2,261	+0.14(+1.56%)
Mar 29, 2019	8.942	8.942	8.934	8.934	823	+0.02(+0.26%)
Mar 28, 2019		8.910	8.910	8.910	10	+0.00(+0.00%)
Mar 27, 2019	8.869	8.919	8.869	8.910	3,991	-0.04(-0.43%)
Mar 26, 2019	8.974	8.988	8.949	8.949	876	+0.03(+0.33%)
Mar 25, 2019	8.913	8.920	8.913	8.920	2,523	-0.01(-0.11%)
Mar 22, 2019	9.037	9.037	8.913	8.930	3,156	-0.25(-2.75%)
Mar 21, 2019		9.182	9.182	9.182	4	+0.15(+1.61%)
Mar 20, 2019	9.030	9.044	9.030	9.037	977	-0.07(-0.79%)
Mar 19, 2019	9.173	9.173	9.109	9.109	3,478	-0.01(-0.14%)
Mar 18, 2019	9.084	9.122	9.084	9.122	3,389	+0.11(+1.18%)
Mar 15, 2019	9.022	9.022	9.015	9.015	418	+0.02(+0.20%)
Mar 14, 2019	9.001	9.001	8.998	8.998	2,459	+0.05(+0.56%)
Mar 13, 2019	8.923	8.947	8.923	8.947	391	+0.05(+0.52%)
Mar 12, 2019	8.922	8.922	8.901	8.901	744	+0.05(+0.57%)
Mar 11, 2019	8.800	8.850	8.800	8.850	1,463	+0.06(+0.65%)
Mar 08, 2019	8.757	8.793	8.757	8.793	697	-0.08(-0.89%)
Mar 07, 2019	8.879	8.879	8.865	8.872	727	-0.06(-0.72%)
Mar 06, 2019	8.915	8.944	8.915	8.937	1,148	+0.02(+0.23%)
Mar 05, 2019	8.916	8.916	8.916	8.916	379	+0.02(+0.26%)
Mar 04, 2019	8.925	8.933	8.872	8.894	5,266	-0.01(-0.16%)
Mar 01, 2019	8.886	8.915	8.886	8.908	37,087	+0.02(+0.24%)
Feb 28, 2019	8.886	8.886	8.886	8.886	567	-0.08(-0.92%)
Feb 27, 2019	8.969	8.969	8.969	8.969	804	+0.02(+0.20%)
Feb 26, 2019	8.951	8.951	8.944	8.951	857	+0.01(+0.08%)
Feb 25, 2019	8.938	8.952	8.938	8.944	1,632	+0.04(+0.48%)
Feb 22, 2019	8.908	8.922	8.901	8.901	1,673	+0.03(+0.32%)
Feb 21, 2019	8.922	8.922	8.872	8.872	1,829	-0.07(-0.80%)
Feb 20, 2019	8.908	8.951	8.908	8.944	2,651	+0.11(+1.22%)
Feb 19, 2019	8.829	8.836	8.815	8.836	2,946	+0.18(+2.07%)
Feb 15, 2019		8.657	8.657	8.657	71	+0.00(+0.00%)
Feb 14, 2019	8.635	8.657	8.628	8.657	1,282	+0.02(+0.19%)
Feb 13, 2019	8.678	8.678	8.640	8.640	3,198	-0.00(-0.03%)
Feb 12, 2019	8.613	8.643	8.612	8.643	3,509	+0.05(+0.63%)
Feb 11, 2019	8.592	8.592	8.589	8.589	1,001	-0.01(-0.13%)
Feb 08, 2019	8.578	8.599	8.578	8.599	975	-0.11(-1.24%)
Feb 07, 2019		8.707	8.707	8.707	138	+0.00(+0.00%)
Feb 06, 2019	8.707	8.707	8.707	8.707	1,236	-0.03(-0.33%)
Feb 05, 2019	8.736	8.736	8.736	8.736	676	+0.08(+0.91%)
Feb 04, 2019	8.635	8.657	8.635	8.657	382	+0.01(+0.17%)
Feb 01, 2019	8.657	8.657	8.642	8.642	2,788	-0.00(-0.04%)
Jan 31, 2019	8.621	8.646	8.621	8.646	978	+0.05(+0.54%)
Jan 30, 2019	8.523	8.599	8.523	8.599	786	+0.14(+1.61%)
Jan 29, 2019	8.463	8.463	8.463	8.463	1,320	+0.08(+0.94%)
Jan 28, 2019	8.341	8.384	8.341	8.384	747	-0.04(-0.43%)
Jan 25, 2019	8.391	8.427	8.391	8.420	1,394	+0.10(+1.21%)
Jan 24, 2019	8.320	8.320	8.320	8.320	147	+0.02(+0.26%)
Jan 23, 2019	8.291	8.298	8.262	8.298	21,013	+0.01(+0.09%)
Jan 22, 2019	8.262	8.305	8.262	8.291	557	-0.11(-1.37%)
Jan 18, 2019	8.406	8.413	8.391	8.406	2,649	+0.09(+1.03%)
Jan 17, 2019	8.284	8.320	8.284	8.320	283	+0.08(+0.91%)
Jan 16, 2019	8.241	8.244	8.241	8.244	1,242	+0.00(+0.04%)
Jan 15, 2019	8.176	8.248	8.176	8.241	2,441	+0.03(+0.35%)
Jan 14, 2019	8.199	8.215	8.199	8.212	2,869	+0.01(+0.09%)
Jan 11, 2019	8.198	8.205	8.198	8.205	278	-0.04(-0.52%)
Jan 10, 2019	8.212	8.248	8.212	8.248	281	+0.05(+0.61%)
Jan 09, 2019	8.198	8.198	8.198	8.198	527	+0.08(+0.93%)
Jan 08, 2019	8.108	8.122	8.108	8.122	730	+0.03(+0.43%)
Jan 07, 2019	8.033	8.088	8.033	8.088	1,009	+0.03(+0.41%)
Jan 04, 2019	8.019	8.054	8.019	8.054	4,043	+0.23(+2.93%)
Jan 03, 2019	7.767	7.825	7.767	7.825	1,239	-0.02(-0.20%)
Jan 02, 2019	7.775	7.857	7.766	7.841	1,858	+0.01(+0.11%)
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%)
Oct 01, 2018	9.097	9.102	9.094	9.102	4,773	+0.07(+0.80%)
Sep 28, 2018	9.044	9.044	9.030	9.030	564	-0.07(-0.74%)
Sep 27, 2018	9.106	9.110	9.097	9.097	2,033	+0.03(+0.35%)
Sep 26, 2018	9.065	9.129	9.065	9.065	2,399	-0.04(-0.43%)
Sep 25, 2018	9.104	9.104	9.104	9.104	355	+0.08(+0.91%)
Sep 24, 2018	9.108	9.108	9.022	9.022	3,222	+0.03(+0.31%)
Sep 21, 2018	9.016	9.016	8.994	8.994	1,551	+0.04(+0.48%)
Sep 20, 2018	8.952	8.952	8.952	8.952	709	+0.07(+0.80%)
Sep 19, 2018	8.875	8.895	8.875	8.881	1,353	+0.06(+0.70%)
Sep 18, 2018	8.819	8.819	8.819	8.819	6,269	+0.06(+0.74%)
Sep 17, 2018	8.760	8.775	8.755	8.755	808	-0.01(-0.06%)
Sep 14, 2018	8.760	8.760	8.760	8.760	564	+0.01(+0.16%)
Sep 13, 2018	8.754	8.754	8.746	8.746	711	+0.12(+1.38%)
Sep 12, 2018	8.627	8.627	8.627	8.627	2,360	-0.03(-0.33%)
Sep 11, 2018	8.655	8.658	8.648	8.655	4,523	+0.07(+0.84%)
Sep 10, 2018	8.606	8.606	8.583	8.583	768	+0.04(+0.47%)
Sep 07, 2018	8.542	8.542	8.542	8.542	996	-0.05(-0.57%)
Sep 06, 2018	8.591	8.591	8.591	8.591	535	-0.05(-0.57%)
Sep 05, 2018	8.620	8.641	8.620	8.641	452	-0.01(-0.16%)
Sep 04, 2018	8.697	8.697	8.655	8.655	2,001	-0.13(-1.48%)
Aug 31, 2018		8.785	8.785	8.785	0	-0.05(-0.51%)
Aug 30, 2018	8.809	8.830	8.750	8.830	5,521	-0.05(-0.55%)
Aug 29, 2018	8.837	8.898	8.837	8.880	4,133	+0.02(+0.20%)
Aug 28, 2018	8.920	8.920	8.859	8.862	2,720	+0.00(+0.04%)
Aug 27, 2018	8.788	8.858	8.788	8.858	1,144	+0.16(+1.85%)
Aug 24, 2018		8.697	8.697	8.697	2	+0.00(+0.00%)
Aug 23, 2018	8.697	8.697	8.697	8.697	344	-0.06(-0.63%)
Aug 22, 2018	8.752	8.752	8.752	8.752	283	+0.05(+0.56%)
Aug 21, 2018	8.704	8.704	8.704	8.704	462	+0.02(+0.28%)
Aug 20, 2018	8.668	8.679	8.668	8.679	526	+0.06(+0.69%)
Aug 17, 2018	8.570	8.620	8.570	8.620	854	+0.08(+0.90%)
Aug 16, 2018	8.549	8.549	8.511	8.543	633	+0.13(+1.51%)
Aug 15, 2018	8.514	8.514	8.416	8.416	3,766	-0.22(-2.60%)
Aug 14, 2018	8.641	8.641	8.641	8.641	595	+0.02(+0.21%)
Aug 13, 2018	8.676	8.676	8.606	8.623	2,790	-0.02(-0.29%)
Aug 10, 2018	8.683	8.683	8.648	8.648	3,843	-0.23(-2.61%)
Aug 09, 2018	8.858	8.886	8.858	8.880	2,121	-0.02(-0.24%)
Aug 08, 2018	8.900	8.901	8.900	8.901	4,007	-0.03(-0.30%)
Aug 07, 2018	8.971	8.971	8.922	8.927	4,891	+0.08(+0.94%)
Aug 06, 2018	8.844	8.844	8.844	8.844	217	-0.01(-0.16%)
Aug 03, 2018	8.858	8.858	8.858	8.858	142	+0.04(+0.41%)
Aug 02, 2018	8.823	8.823	8.823	8.823	670	-0.10(-1.07%)
Aug 01, 2018	8.918	8.918	8.918	8.918	573	+0.00(+0.00%)
Jul 31, 2018					22	+0.00(+0.00%)
Jul 30, 2018	9.034	9.034	8.943	8.957	1,832	+0.04(+0.47%)
Jul 27, 2018	8.915	8.915	8.915	8.915	996	-0.01(-0.14%)
Jul 26, 2018	8.903	8.927	8.903	8.927	569	-0.04(-0.49%)
Jul 25, 2018	8.915	8.971	8.915	8.971	1,298	+0.05(+0.55%)
Jul 24, 2018	8.844	8.925	8.844	8.922	1,646	+0.15(+1.67%)
Jul 23, 2018	8.781	8.781	8.775	8.775	3,987	-0.05(-0.55%)
Jul 18, 2018		8.823	8.823	8.823	226	+0.00(+0.00%)
Jul 17, 2018	8.809	8.823	8.809	8.823	439	+0.04(+0.40%)
Jul 16, 2018	8.774	8.797	8.774	8.788	1,597	-0.09(-1.03%)
Jul 13, 2018	8.858	8.880	8.858	8.880	412	+0.01(+0.16%)
Jul 12, 2018		8.865	8.872	8.865	1,446	-0.01(-0.08%)
Jul 11, 2018	8.816	8.872	8.816	8.872	1,094	-0.13(-1.41%)
Jul 10, 2018	8.992	8.999	8.992	8.999	3,276	+0.11(+1.26%)
Jul 06, 2018		8.887	8.887	8.887	254	+0.16(+1.86%)
Jul 05, 2018	8.725	8.725	8.725	8.725	247	-0.01(-0.08%)
Jul 03, 2018		8.732	8.732	8.732	0	+0.05(+0.55%)
Jul 02, 2018	8.732	8.732	8.683	8.684	4,145	+0.01(+0.10%)
Jun 28, 2018		8.676	8.676	8.676	166	-0.08(-0.88%)
Jun 27, 2018	8.802	8.802	8.753	8.753	1,144	-0.02(-0.23%)
Jun 26, 2018	8.740	8.778	8.740	8.773	1,026	-0.04(-0.49%)
Jun 25, 2018	8.816	8.816	8.816	8.816	479	-0.04(-0.40%)
Jun 22, 2018	8.832	8.851	8.830	8.851	1,286	+0.16(+1.86%)
Jun 21, 2018	8.760	8.760	8.690	8.690	2,038	-0.08(-0.91%)
Jun 20, 2018	8.773	8.773	8.769	8.769	3,896	+0.00(+0.02%)
Jun 19, 2018	8.781	8.781	8.767	8.767	654	-0.08(-0.90%)
Jun 18, 2018	8.857	8.858	8.838	8.847	5,164	-0.03(-0.29%)
Jun 15, 2018		9.004	8.865	8.873	2,345	-0.13(-1.46%)
Jun 14, 2018	9.031	9.031	9.004	9.004	1,941	-0.03(-0.38%)
Jun 13, 2018	9.039	9.039	9.039	9.039	1,254	+0.03(+0.32%)
Jun 12, 2018	9.038	9.045	9.010	9.010	1,270	-0.12(-1.29%)
Jun 11, 2018	9.121	9.136	9.121	9.128	1,245	+0.03(+0.37%)
Jun 08, 2018	9.094	9.094	9.094	9.094	158	+0.06(+0.62%)
Jun 07, 2018	9.038	9.038	9.038	9.038	4,411	+0.01(+0.14%)
Jun 06, 2018	8.969	9.025	8.969	9.025	2,481	+0.05(+0.59%)
Jun 04, 2018		8.972	8.972	8.972	113	+0.00(+0.04%)
Jun 01, 2018	8.969	8.969	8.969	8.969	347	+0.08(+0.90%)
May 31, 2018	9.010	9.010	8.888	8.888	6,666	+0.13(+1.54%)
May 29, 2018		8.754	8.754	8.754	109	-0.08(-0.94%)
May 25, 2018		8.837	8.837	8.837	0	-0.06(-0.70%)
May 24, 2018	8.899	8.899	8.899	8.899	3,633	-0.13(-1.46%)
May 23, 2018	9.003	9.031	9.003	9.031	976	-0.11(-1.21%)
May 22, 2018	9.170	9.177	9.142	9.142	12,394	-0.05(-0.53%)
May 21, 2018	9.166	9.191	9.156	9.191	6,790	+0.07(+0.76%)
May 18, 2018	9.114	9.121	9.114	9.121	872	-0.03(-0.38%)
May 17, 2018	9.184	9.184	9.156	9.156	459	+0.04(+0.49%)
May 16, 2018	9.111	9.111	9.111	9.111	207	+0.05(+0.58%)
May 15, 2018	9.052	9.059	9.052	9.059	294	-0.04(-0.46%)
May 14, 2018	9.066	9.107	9.017	9.100	14,419	+0.10(+1.08%)
May 11, 2018	8.983	9.003	8.983	9.003	1,877	+0.12(+1.41%)
May 09, 2018		8.878	8.878	8.878	73	+0.16(+1.83%)
May 08, 2018	8.719	8.719	8.719	8.719	1,100	-0.04(-0.48%)
May 07, 2018	8.823	8.823	8.761	8.761	8,837	-0.03(-0.32%)
May 04, 2018	8.788	8.788	8.788	8.788	578	+0.01(+0.09%)
May 03, 2018	8.725	8.837	8.725	8.781	1,973	+0.02(+0.23%)
May 02, 2018	8.761	8.761	8.761	8.761	704	+0.07(+0.79%)

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.

Indxx Global Natural Resources Income ETF FT (NQ: FTRI )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Indxx Global Natural Resources Income ETF FT (NQ: FTRI )

Historical Prices

Sections

Services

Poteau Daily News