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 (%)
Sep 30, 2016 7.032 7.038 6.940 7.012 6,553 +0.01(+0.09%)
Sep 29, 2016 6.937 7.005 6.937 7.005 796 +0.04(+0.57%)
Sep 28, 2016 6.867 6.966 6.867 6.966 2,605 +0.16(+2.32%)
Sep 27, 2016 6.791 6.827 6.710 6.808 2,816 +0.03(+0.44%)
Sep 26, 2016 6.778 6.778 6.778 6.778 289 -0.05(-0.69%)
Sep 21, 2016 6.860 6.825 6.825 6.825 1,213 +0.03(+0.44%)
Sep 20, 2016 6.828 6.828 6.795 6.795 2,118 +0.05(+0.68%)
Sep 19, 2016 6.739 6.749 6.739 6.749 644 +0.01(+0.21%)
Sep 16, 2016 6.743 6.761 6.707 6.736 2,451 -0.11(-1.57%)
Sep 15, 2016 6.850 6.850 6.822 6.843 1,483 +0.03(+0.47%)
Sep 14, 2016 6.779 6.811 6.752 6.811 1,565 -0.03(-0.47%)
Sep 13, 2016 6.928 6.928 6.843 6.843 5,732 -0.18(-2.60%)
Sep 12, 2016 6.967 7.026 6.954 7.026 8,584 -0.03(-0.37%)
Sep 09, 2016 6.979 7.071 6.979 7.052 3,792 -0.09(-1.28%)
Sep 08, 2016 7.143 7.143 7.143 7.143 372 +0.01(+0.09%)
Sep 07, 2016 7.098 7.137 7.098 7.137 5,173 -0.01(-0.14%)
Sep 06, 2016 7.032 7.147 7.032 7.147 5,750 +0.16(+2.34%)
Sep 02, 2016 6.980 6.983 6.983 6.983 153 +0.07(+1.06%)
Sep 01, 2016 6.895 6.910 6.889 6.910 1,744 -0.11(-1.59%)
Aug 30, 2016 7.019 7.022 7.022 7.022 19 +0.07(+1.07%)
Aug 29, 2016 6.863 7.032 6.863 6.948 13,466 -0.03(-0.37%)
Aug 26, 2016 6.974 7.000 6.935 6.974 2,717 +0.00(+0.00%)
Aug 25, 2016 6.981 6.981 6.909 6.974 24,518 -0.01(-0.19%)
Aug 24, 2016 7.023 7.023 6.987 6.987 5,723 +0.00(+0.00%)
Aug 23, 2016 7.026 7.026 6.987 6.987 1,156 +0.01(+0.19%)
Aug 22, 2016 6.916 6.974 6.916 6.974 793 +0.01(+0.11%)
Aug 19, 2016 6.948 6.984 6.948 6.966 2,686 -0.09(-1.31%)
Aug 18, 2016 7.045 7.071 7.045 7.058 13,107 +0.02(+0.30%)
Aug 16, 2016 7.058 7.038 7.038 7.038 1,841 +0.04(+0.63%)
Aug 15, 2016 6.928 7.013 6.928 6.993 3,926 +0.05(+0.75%)
Aug 12, 2016 6.974 6.989 6.941 6.941 5,684 -0.01(-0.20%)
Aug 11, 2016 6.850 6.955 6.850 6.955 10,855 +0.07(+0.96%)
Aug 10, 2016 6.937 6.937 6.869 6.889 885 -0.04(-0.64%)
Aug 09, 2016 6.974 6.974 6.933 6.933 540 +0.03(+0.46%)
Aug 08, 2016 6.791 6.909 6.791 6.902 3,292 +0.07(+0.95%)
Aug 05, 2016 6.817 6.876 6.811 6.837 5,140 +0.00(+0.06%)
Aug 04, 2016 6.824 6.838 6.824 6.833 1,551 +0.03(+0.42%)
Aug 03, 2016 6.759 6.853 6.759 6.804 8,672 -0.01(-0.09%)
Aug 02, 2016 6.791 6.856 6.752 6.810 20,230 +0.01(+0.09%)
Aug 01, 2016 6.851 6.876 6.804 6.804 10,336 -0.07(-1.01%)
Jul 29, 2016 6.869 6.876 6.869 6.874 569 -0.09(-1.34%)
Jul 27, 2016 7.019 6.967 6.967 6.967 4 +0.01(+0.09%)
Jul 26, 2016 6.954 6.985 6.928 6.961 3,918 -0.01(-0.15%)
Jul 25, 2016 6.961 6.997 6.954 6.971 4,556 -0.18(-2.58%)
Jul 22, 2016 7.156 7.156 7.156 7.156 1,568 +0.02(+0.27%)
Jul 20, 2016 7.137 7.137 7.137 7.137 767 +0.07(+0.92%)
Jul 19, 2016 7.195 7.195 7.071 7.071 935 -0.28(-3.78%)
Jul 18, 2016 7.176 7.349 7.176 7.349 2,724 +0.25(+3.53%)
Jul 15, 2016 7.156 7.195 7.098 7.099 6,605 -0.06(-0.80%)
Jul 14, 2016 7.148 7.157 7.148 7.156 2,132 +0.12(+1.67%)
Jul 13, 2016 7.044 7.077 7.019 7.039 3,452 -0.01(-0.09%)
Jul 12, 2016 7.006 7.045 7.006 7.045 971 +0.14(+1.97%)
Jul 11, 2016 6.915 6.928 6.902 6.909 5,897 +0.05(+0.66%)
Jul 08, 2016 6.870 6.870 6.837 6.863 1,805 +0.15(+2.23%)
Jul 07, 2016 6.843 6.843 6.713 6.713 3,311 -0.12(-1.82%)
Jul 05, 2016 6.863 6.863 6.837 6.837 1,092 -0.03(-0.37%)
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.