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 )

14.11 +0.14 (+1.04%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 20, 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 (%)
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%)
May 01, 2017 7.587 7.587 7.587 7.587 158 -0.06(-0.79%)
Apr 28, 2017 7.464 7.647 7.464 7.647 867 -0.02(-0.26%)
Apr 27, 2017 7.667 7.667 7.667 7.667 181 +0.09(+1.14%)
Apr 26, 2017 7.487 7.580 7.487 7.580 684 -0.07(-0.87%)
Apr 25, 2017 7.480 7.647 7.480 7.647 6,216 +0.09(+1.15%)
Apr 24, 2017 7.360 7.560 7.360 7.560 2,304 +0.17(+2.26%)
Apr 21, 2017 7.300 7.393 7.300 7.393 1,348 +0.06(+0.87%)
Apr 20, 2017 7.330 7.330 7.330 7.330 2,412 +0.04(+0.50%)
Apr 19, 2017 7.353 7.353 7.276 7.293 2,594 -0.12(-1.65%)
Apr 18, 2017 7.377 7.415 7.280 7.415 12,074 -0.00(-0.06%)
Apr 17, 2017 7.427 7.427 7.420 7.420 2,823 -0.01(-0.09%)
Apr 13, 2017 7.453 7.453 7.426 7.426 1,335 -0.04(-0.57%)
Apr 12, 2017 7.424 7.468 7.424 7.468 1,143 +0.02(+0.20%)
Apr 11, 2017 7.454 7.573 7.453 7.453 6,634 -0.03(-0.45%)
Apr 10, 2017 7.487 7.487 7.487 7.487 281 -0.09(-1.23%)
Apr 06, 2017 7.580 7.580 7.580 0 -0.01(-0.09%)
Apr 05, 2017 7.607 7.607 7.520 7.587 3,027 +0.04(+0.53%)
Apr 04, 2017 7.557 7.557 7.547 7.547 569 -0.01(-0.13%)
Apr 03, 2017 7.460 7.556 7.433 7.556 3,935 +0.05(+0.66%)
Mar 31, 2017 7.496 7.540 7.467 7.507 8,503 -0.06(-0.79%)
Mar 30, 2017 7.467 7.566 7.467 7.566 1,594 +0.01(+0.16%)
Mar 29, 2017 7.400 7.554 7.400 7.554 1,041 +0.03(+0.46%)
Mar 28, 2017 7.520 7.520 7.520 7.520 544 +0.10(+1.35%)
Mar 24, 2017 7.420 7.420 7.420 0 -0.02(-0.31%)
Mar 23, 2017 7.473 7.540 7.443 7.443 6,712 -0.06(-0.80%)
Mar 22, 2017 7.492 7.504 7.466 7.504 2,559 +0.03(+0.42%)
Mar 21, 2017 7.627 7.627 7.446 7.472 4,718 -0.04(-0.53%)
Mar 20, 2017 7.484 7.512 7.484 7.512 606 +0.02(+0.24%)
Mar 17, 2017 7.477 7.494 7.473 7.494 2,109 -0.02(-0.31%)
Mar 16, 2017 7.545 7.618 7.492 7.517 5,185 +0.12(+1.57%)
Mar 15, 2017 7.320 7.405 7.313 7.401 21,785 +0.07(+0.99%)
Mar 14, 2017 7.333 7.333 7.290 7.328 2,148 -0.03(-0.38%)
Mar 13, 2017 7.387 7.387 7.347 7.356 1,854 +0.10(+1.33%)
Mar 09, 2017 7.260 7.260 7.260 57 -0.09(-1.18%)
Mar 08, 2017 7.353 7.359 7.339 7.346 32,187 -0.06(-0.81%)
Mar 07, 2017 7.466 7.470 7.399 7.406 2,604 -0.09(-1.15%)
Mar 06, 2017 7.466 7.506 7.466 7.492 3,443 -0.03(-0.40%)
Mar 03, 2017 7.539 7.539 7.479 7.522 13,170 +0.01(+0.13%)
Mar 02, 2017 7.512 7.520 7.509 7.512 2,530 +0.05(+0.62%)
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.