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 )

12.99 +0.08 (+0.61%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 18, 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 (%)
Jun 28, 2018 8.676 8.676 8.676 166 -0.08(-0.88%)
Jun 27, 2018 8.802 8.802 8.753 8.753 1,144 -0.02(-0.23%)
Jun 26, 2018 8.740 8.778 8.740 8.773 1,026 -0.04(-0.49%)
Jun 25, 2018 8.816 8.816 8.816 8.816 479 -0.04(-0.40%)
Jun 22, 2018 8.832 8.851 8.830 8.851 1,286 +0.16(+1.86%)
Jun 21, 2018 8.760 8.760 8.690 8.690 2,038 -0.08(-0.91%)
Jun 20, 2018 8.773 8.773 8.769 8.769 3,896 +0.00(+0.02%)
Jun 19, 2018 8.781 8.781 8.767 8.767 654 -0.08(-0.90%)
Jun 18, 2018 8.857 8.858 8.838 8.847 5,164 -0.03(-0.29%)
Jun 15, 2018 9.004 8.865 8.873 2,345 -0.13(-1.46%)
Jun 14, 2018 9.031 9.031 9.004 9.004 1,941 -0.03(-0.38%)
Jun 13, 2018 9.039 9.039 9.039 9.039 1,254 +0.03(+0.32%)
Jun 12, 2018 9.038 9.045 9.010 9.010 1,270 -0.12(-1.29%)
Jun 11, 2018 9.121 9.136 9.121 9.128 1,245 +0.03(+0.37%)
Jun 08, 2018 9.094 9.094 9.094 9.094 158 +0.06(+0.62%)
Jun 07, 2018 9.038 9.038 9.038 9.038 4,411 +0.01(+0.14%)
Jun 06, 2018 8.969 9.025 8.969 9.025 2,481 +0.05(+0.59%)
Jun 04, 2018 8.972 8.972 8.972 113 +0.00(+0.04%)
Jun 01, 2018 8.969 8.969 8.969 8.969 347 +0.08(+0.90%)
May 31, 2018 9.010 9.010 8.888 8.888 6,666 +0.13(+1.54%)
May 29, 2018 8.754 8.754 8.754 109 -0.08(-0.94%)
May 25, 2018 8.837 8.837 8.837 0 -0.06(-0.70%)
May 24, 2018 8.899 8.899 8.899 8.899 3,633 -0.13(-1.46%)
May 23, 2018 9.003 9.031 9.003 9.031 976 -0.11(-1.21%)
May 22, 2018 9.170 9.177 9.142 9.142 12,394 -0.05(-0.53%)
May 21, 2018 9.166 9.191 9.156 9.191 6,790 +0.07(+0.76%)
May 18, 2018 9.114 9.121 9.114 9.121 872 -0.03(-0.38%)
May 17, 2018 9.184 9.184 9.156 9.156 459 +0.04(+0.49%)
May 16, 2018 9.111 9.111 9.111 9.111 207 +0.05(+0.58%)
May 15, 2018 9.052 9.059 9.052 9.059 294 -0.04(-0.46%)
May 14, 2018 9.066 9.107 9.017 9.100 14,419 +0.10(+1.08%)
May 11, 2018 8.983 9.003 8.983 9.003 1,877 +0.12(+1.41%)
May 09, 2018 8.878 8.878 8.878 73 +0.16(+1.83%)
May 08, 2018 8.719 8.719 8.719 8.719 1,100 -0.04(-0.48%)
May 07, 2018 8.823 8.823 8.761 8.761 8,837 -0.03(-0.32%)
May 04, 2018 8.788 8.788 8.788 8.788 578 +0.01(+0.09%)
May 03, 2018 8.725 8.837 8.725 8.781 1,973 +0.02(+0.23%)
May 02, 2018 8.761 8.761 8.761 8.761 704 +0.07(+0.79%)
May 01, 2018 8.698 8.698 8.692 8.692 599 -0.11(-1.26%)
Apr 30, 2018 8.803 8.803 8.803 8.803 209 -0.06(-0.69%)
Apr 27, 2018 8.885 8.896 8.809 8.865 14,056 +0.02(+0.24%)
Apr 25, 2018 8.844 8.844 8.844 72 -0.08(-0.93%)
Apr 24, 2018 8.927 8.941 8.927 8.927 5,440 +0.04(+0.47%)
Apr 20, 2018 8.885 8.885 8.885 47 -0.03(-0.39%)
Apr 19, 2018 8.962 8.962 8.919 8.920 1,907 -0.01(-0.12%)
Apr 18, 2018 8.898 8.962 8.898 8.931 60,357 +0.14(+1.62%)
Apr 17, 2018 8.815 8.815 8.788 8.788 10,501 +0.02(+0.22%)
Apr 16, 2018 8.747 8.769 8.740 8.769 3,341 +0.02(+0.27%)
Apr 13, 2018 8.746 8.762 8.740 8.745 1,160 +0.03(+0.29%)
Apr 12, 2018 8.719 8.720 8.719 8.720 562 +0.03(+0.33%)
Apr 11, 2018 8.696 8.696 8.691 8.691 2,058 +0.01(+0.16%)
Apr 10, 2018 8.677 8.677 8.670 8.677 4,613 +0.11(+1.30%)
Apr 09, 2018 8.505 8.566 8.504 8.566 7,062 -0.01(-0.09%)
Apr 06, 2018 8.636 8.650 8.573 8.573 1,484 -0.06(-0.65%)
Apr 05, 2018 8.630 8.653 8.629 8.629 3,363 +0.08(+0.98%)
Apr 03, 2018 8.546 8.546 8.546 5 +0.09(+1.11%)
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.