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 )

13.93 +0.06 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2020 6.357 6.385 6.265 6.265 5,099 -0.25(-3.77%)
Mar 31, 2020 6.574 6.574 6.481 6.510 6,894 +0.10(+1.56%)
Mar 30, 2020 6.450 6.450 6.410 6.410 2,099 +0.09(+1.44%)
Mar 27, 2020 6.365 6.396 6.319 6.319 6,982 -0.06(-0.92%)
Mar 26, 2020 6.377 6.377 6.377 72 +0.07(+1.04%)
Mar 25, 2020 6.200 6.407 6.139 6.312 4,576 +0.75(+13.47%)
Mar 24, 2020 5.563 5.563 5.563 276 +0.00(+0.00%)
Mar 23, 2020 5.542 5.563 5.542 5.563 2,671 -0.13(-2.34%)
Mar 20, 2020 5.695 5.863 5.695 5.696 1,175 -0.15(-2.52%)
Mar 19, 2020 5.619 5.843 5.619 5.843 2,759 +0.28(+4.99%)
Mar 18, 2020 5.795 5.818 5.534 5.565 3,810 -0.59(-9.64%)
Mar 17, 2020 6.101 6.216 6.089 6.159 9,062 +0.24(+4.13%)
Mar 16, 2020 5.848 6.151 5.848 5.914 4,921 -0.70(-10.54%)
Mar 13, 2020 6.292 6.611 6.277 6.611 1,567 +0.54(+8.98%)
Mar 12, 2020 6.124 6.165 6.060 6.067 4,244 -0.67(-9.92%)
Mar 11, 2020 6.813 6.826 6.721 6.735 1,609 -0.51(-7.09%)
Mar 10, 2020 7.318 7.318 7.042 7.249 4,708 +0.35(+5.01%)
Mar 09, 2020 7.172 7.613 6.903 6.903 2,715 -1.12(-13.93%)
Mar 06, 2020 8.068 8.068 8.020 8.020 2,743 -0.27(-3.21%)
Mar 05, 2020 8.311 8.311 8.252 8.285 1,990 -0.26(-3.01%)
Mar 04, 2020 8.445 8.543 8.445 8.543 3,073 +0.23(+2.81%)
Mar 03, 2020 8.420 8.428 8.302 8.309 1,832 -0.06(-0.78%)
Mar 02, 2020 8.160 8.374 8.152 8.374 1,388 +0.20(+2.44%)
Feb 28, 2020 7.907 8.175 7.907 8.175 2,612 -0.09(-1.07%)
Feb 27, 2020 8.397 8.420 8.263 8.263 8,027 -0.35(-4.02%)
Feb 26, 2020 8.743 8.743 8.610 8.610 1,075 -0.36(-4.05%)
Feb 25, 2020 8.973 8.973 8.973 133 +0.00(+0.00%)
Feb 24, 2020 9.002 9.010 8.887 8.973 3,846 -0.41(-4.34%)
Feb 21, 2020 9.377 9.396 9.354 9.381 2,090 -0.02(-0.22%)
Feb 20, 2020 9.431 9.431 9.401 9.401 1,762 -0.01(-0.15%)
Feb 19, 2020 9.392 9.415 9.392 9.415 3,684 +0.09(+0.94%)
Feb 18, 2020 9.316 9.328 9.316 9.328 1,434 -0.07(-0.74%)
Feb 14, 2020 9.397 9.397 9.397 151 +0.00(+0.00%)
Feb 13, 2020 9.400 9.411 9.397 9.397 372 -0.09(-0.96%)
Feb 12, 2020 9.488 9.488 9.488 9.488 161 +0.24(+2.62%)
Feb 11, 2020 9.245 9.245 9.245 79 +0.00(+0.00%)
Feb 10, 2020 9.221 9.245 9.221 9.245 180 -0.21(-2.20%)
Feb 07, 2020 9.454 9.454 9.454 10 +0.00(+0.00%)
Feb 06, 2020 9.454 9.454 9.454 133 +0.00(+0.00%)
Feb 05, 2020 9.408 9.454 9.408 9.454 1,101 +0.20(+2.13%)
Feb 04, 2020 9.277 9.278 9.254 9.256 3,801 +0.14(+1.57%)
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.