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 (%)
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.