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, 2019 8.578 8.608 8.578 8.608 2,897 +0.04(+0.44%)
Sep 27, 2019 8.601 8.643 8.570 8.570 3,724 +0.01(+0.09%)
Sep 26, 2019 8.563 8.563 8.563 8.563 158 +0.00(+0.04%)
Sep 25, 2019 8.517 8.559 8.517 8.559 907 -0.05(-0.52%)
Sep 24, 2019 8.607 8.607 8.604 8.604 559 -0.02(-0.26%)
Sep 23, 2019 8.645 8.645 8.626 8.626 440 -0.02(-0.26%)
Sep 20, 2019 8.693 8.693 8.648 8.648 406 -0.04(-0.43%)
Sep 19, 2019 8.722 8.730 8.685 8.685 1,555 -0.09(-1.05%)
Sep 18, 2019 8.778 8.778 8.778 161 +0.00(+0.00%)
Sep 17, 2019 8.778 8.778 8.778 8.778 354 +0.10(+1.11%)
Sep 16, 2019 8.681 8.681 8.681 29 +0.00(+0.00%)
Sep 13, 2019 8.700 8.726 8.681 8.681 2,301 +0.08(+0.88%)
Sep 12, 2019 8.606 8.606 8.606 8.606 219 +0.01(+0.11%)
Sep 11, 2019 8.596 8.596 8.596 8.596 859 +0.18(+2.19%)
Sep 10, 2019 8.412 8.412 8.412 100 +0.00(+0.00%)
Sep 09, 2019 8.524 8.524 8.412 8.412 605 +0.02(+0.26%)
Sep 06, 2019 8.390 8.390 8.390 8.390 270 +0.04(+0.53%)
Sep 05, 2019 8.346 8.346 8.346 8.346 312 +0.19(+2.36%)
Sep 04, 2019 8.154 8.154 8.154 24 +0.00(+0.00%)
Sep 03, 2019 8.154 8.154 8.154 8.154 278 -0.05(-0.63%)
Aug 30, 2019 8.205 8.205 8.205 8.205 406 +0.10(+1.28%)
Aug 29, 2019 8.087 8.102 8.087 8.102 743 +0.11(+1.33%)
Aug 28, 2019 7.996 7.996 7.996 7.996 287 +0.04(+0.52%)
Aug 27, 2019 7.954 7.954 7.954 7.954 1,905 -0.02(-0.28%)
Aug 26, 2019 7.976 7.976 7.976 7.976 440 +0.00(+0.00%)
Aug 23, 2019 7.976 7.976 7.976 7.976 406 -0.13(-1.65%)
Aug 22, 2019 8.110 8.110 8.110 8.110 1,608 +0.01(+0.15%)
Aug 21, 2019 8.098 8.098 8.098 158 +0.00(+0.00%)
Aug 20, 2019 8.072 8.098 8.072 8.098 827 -0.03(-0.42%)
Aug 19, 2019 8.149 8.149 8.132 8.132 884 +0.16(+1.95%)
Aug 16, 2019 7.976 7.976 7.976 146 +0.00(+0.00%)
Aug 15, 2019 7.984 7.984 7.976 7.976 1,038 -0.02(-0.21%)
Aug 14, 2019 8.021 8.021 7.993 7.993 1,083 -0.22(-2.67%)
Aug 13, 2019 8.212 8.212 8.212 8.212 806 -0.07(-0.79%)
Aug 12, 2019 8.278 8.278 8.278 158 +0.00(+0.00%)
Aug 09, 2019 8.235 8.278 8.235 8.278 406 -0.07(-0.89%)
Aug 08, 2019 8.256 8.352 8.256 8.352 2,257 +0.21(+2.63%)
Aug 07, 2019 8.146 8.146 8.139 8.139 675 -0.12(-1.43%)
Aug 06, 2019 8.353 8.353 8.205 8.257 4,010 -0.04(-0.43%)
Aug 05, 2019 8.368 8.368 8.293 8.293 857 -0.23(-2.70%)
Aug 02, 2019 8.541 8.541 8.501 8.523 1,354 -0.27(-3.03%)
Aug 01, 2019 8.759 8.789 8.759 8.789 1,129 -0.04(-0.42%)
Jul 31, 2019 8.833 8.877 8.781 8.826 3,046 -0.07(-0.75%)
Jul 30, 2019 8.833 8.907 8.826 8.892 6,881 +0.02(+0.24%)
Jul 29, 2019 8.900 8.900 8.871 8.871 1,026 -0.05(-0.57%)
Jul 26, 2019 8.922 8.922 8.900 8.922 2,708 -0.02(-0.25%)
Jul 25, 2019 8.977 8.977 8.936 8.944 2,457 -0.09(-0.94%)
Jul 24, 2019 9.029 9.029 9.029 136 +0.00(+0.00%)
Jul 23, 2019 9.047 9.047 9.029 9.029 3,418 +0.04(+0.46%)
Jul 22, 2019 8.981 8.988 8.981 8.988 5,816 +0.00(+0.04%)
Jul 19, 2019 8.973 8.984 8.973 8.984 812 +0.10(+1.12%)
Jul 18, 2019 8.892 8.892 8.863 8.885 8,392 -0.03(-0.33%)
Jul 17, 2019 8.914 8.914 8.914 8.914 222 -0.01(-0.08%)
Jul 16, 2019 8.976 8.976 8.922 8.922 492 -0.09(-1.03%)
Jul 15, 2019 9.010 9.014 9.008 9.014 2,184 +0.01(+0.12%)
Jul 12, 2019 9.003 9.003 9.003 9.003 135 +0.03(+0.33%)
Jul 11, 2019 8.973 8.981 8.973 8.973 3,307 -0.03(-0.28%)
Jul 10, 2019 9.010 9.010 8.998 8.998 4,154 +0.06(+0.63%)
Jul 09, 2019 8.942 8.942 8.942 8.942 1,265 -0.12(-1.33%)
Jul 08, 2019 9.062 9.062 9.062 154 +0.00(+0.00%)
Jul 05, 2019 9.062 9.062 9.062 102 +0.00(+0.00%)
Jul 03, 2019 9.062 9.062 9.062 77 +0.00(+0.00%)
Jul 02, 2019 9.143 9.143 9.062 9.062 6,646 -0.09(-0.96%)
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.