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 (%)
Jun 30, 2020 7.493 7.565 7.466 7.565 3,518 +0.04(+0.47%)
Jun 29, 2020 7.522 7.539 7.493 7.529 7,165 -0.11(-1.44%)
Jun 26, 2020 7.639 7.639 7.639 66 +0.00(+0.00%)
Jun 25, 2020 7.580 7.639 7.580 7.639 680 +0.10(+1.37%)
Jun 24, 2020 7.579 7.579 7.536 7.536 806 -0.32(-4.10%)
Jun 23, 2020 7.858 7.858 7.858 7.858 277 +0.14(+1.76%)
Jun 22, 2020 7.730 7.730 7.722 7.722 338 +0.06(+0.81%)
Jun 19, 2020 7.743 7.743 7.660 7.660 1,939 -0.02(-0.31%)
Jun 18, 2020 7.672 7.684 7.672 7.684 731 -0.02(-0.20%)
Jun 17, 2020 7.765 7.765 7.699 7.699 5,583 -0.08(-1.05%)
Jun 16, 2020 7.742 7.884 7.742 7.781 6,617 +0.16(+2.03%)
Jun 15, 2020 7.502 7.633 7.409 7.626 2,099 -0.02(-0.32%)
Jun 12, 2020 7.703 7.703 7.595 7.650 1,810 +0.16(+2.18%)
Jun 11, 2020 7.742 7.757 7.487 7.487 4,846 -0.55(-6.90%)
Jun 10, 2020 8.067 8.090 8.042 8.042 12,328 -0.11(-1.30%)
Jun 09, 2020 8.152 8.175 8.144 8.147 1,124 -0.13(-1.61%)
Jun 08, 2020 8.314 8.314 8.136 8.280 5,830 +0.22(+2.73%)
Jun 05, 2020 8.028 8.121 8.028 8.060 3,491 +0.30(+3.91%)
Jun 04, 2020 7.757 7.757 7.757 7.757 1,161 -0.06(-0.75%)
Jun 03, 2020 7.726 7.842 7.726 7.816 3,070 +0.17(+2.18%)
Jun 02, 2020 7.595 7.649 7.595 7.649 2,591 +0.23(+3.14%)
Jun 01, 2020 7.417 7.417 7.417 7.417 490 +0.06(+0.76%)
May 29, 2020 7.312 7.361 7.312 7.361 775 +0.01(+0.09%)
May 28, 2020 7.416 7.432 7.347 7.354 537 +0.01(+0.07%)
May 27, 2020 7.301 7.348 7.301 7.348 206 +0.12(+1.66%)
May 26, 2020 7.243 7.263 7.228 7.228 3,868 +0.00(+0.07%)
May 22, 2020 7.224 7.224 7.224 80 +0.00(+0.00%)
May 21, 2020 7.224 7.224 7.224 2 +0.00(+0.00%)
May 20, 2020 7.200 7.270 7.200 7.224 6,599 +0.18(+2.49%)
May 19, 2020 7.077 7.108 7.048 7.048 3,825 -0.06(-0.85%)
May 18, 2020 7.107 7.108 7.107 7.108 439 +0.41(+6.06%)
May 15, 2020 6.737 6.737 6.702 6.702 129 +0.08(+1.23%)
May 14, 2020 6.620 6.620 6.620 6.620 696 -0.17(-2.51%)
May 13, 2020 6.790 6.790 6.790 6.790 647 -0.01(-0.21%)
May 12, 2020 6.860 6.860 6.805 6.805 687 -0.07(-1.03%)
May 11, 2020 6.868 6.876 6.860 6.876 523 -0.11(-1.60%)
May 08, 2020 6.946 6.988 6.946 6.988 5,430 +0.19(+2.85%)
May 07, 2020 6.814 6.845 6.794 6.794 524 -0.04(-0.57%)
May 06, 2020 6.833 6.833 6.833 196 +0.00(+0.00%)
May 05, 2020 6.907 6.907 6.833 6.833 1,431 +0.01(+0.17%)
May 04, 2020 6.814 6.821 6.772 6.821 5,054 +0.01(+0.12%)
May 01, 2020 6.889 6.889 6.791 6.813 1,292 -0.25(-3.54%)
Apr 30, 2020 7.208 7.208 7.054 7.063 2,194 -0.17(-2.41%)
Apr 29, 2020 7.193 7.237 7.193 7.237 805 +0.30(+4.29%)
Apr 28, 2020 6.961 6.961 6.930 6.940 1,604 +0.08(+1.11%)
Apr 27, 2020 6.753 6.863 6.753 6.863 405 +0.10(+1.48%)
Apr 24, 2020 6.787 6.787 6.763 6.763 129 +0.05(+0.69%)
Apr 23, 2020 6.767 6.814 6.717 6.717 448 +0.10(+1.52%)
Apr 22, 2020 6.613 6.616 6.613 6.616 219 +0.22(+3.45%)
Apr 21, 2020 6.512 6.512 6.374 6.396 3,695 -0.23(-3.54%)
Apr 20, 2020 6.651 6.783 6.620 6.631 835 -0.18(-2.69%)
Apr 17, 2020 6.783 6.814 6.783 6.814 517 +0.16(+2.45%)
Apr 16, 2020 6.651 6.651 6.651 76 +0.00(+0.00%)
Apr 15, 2020 6.608 6.667 6.608 6.651 3,845 -0.30(-4.36%)
Apr 14, 2020 6.961 6.976 6.954 6.954 3,666 +0.01(+0.21%)
Apr 13, 2020 7.046 7.046 6.860 6.939 3,678 -0.05(-0.75%)
Apr 09, 2020 7.076 7.076 6.988 6.992 905 +0.28(+4.17%)
Apr 08, 2020 6.712 6.712 6.712 164 +0.00(+0.00%)
Apr 07, 2020 6.712 6.712 6.712 46 +0.00(+0.00%)
Apr 06, 2020 6.613 6.712 6.613 6.712 2,390 +0.25(+3.80%)
Apr 03, 2020 6.490 6.490 6.381 6.466 646 +0.20(+3.21%)
Apr 02, 2020 6.265 6.265 6.265 28 +0.00(+0.00%)
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.