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 )

13.96 +0.10 (+0.72%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2019 8.592 8.607 8.592 8.607 3,704 -0.12(-1.34%)
May 30, 2019 8.723 8.723 8.723 12 +0.00(+0.00%)
May 29, 2019 8.723 8.723 8.723 9 +0.00(+0.00%)
May 28, 2019 8.723 8.738 8.716 8.723 4,462 +0.09(+1.00%)
May 24, 2019 8.637 8.637 8.637 85 +0.00(+0.00%)
May 23, 2019 8.643 8.643 8.637 8.637 838 -0.14(-1.57%)
May 22, 2019 8.775 8.775 8.775 8.775 137 -0.04(-0.42%)
May 21, 2019 8.760 8.820 8.760 8.811 3,515 +0.03(+0.35%)
May 20, 2019 8.780 8.780 8.780 120 +0.00(+0.00%)
May 17, 2019 8.780 8.780 8.780 8.780 274 +0.00(+0.01%)
May 16, 2019 8.779 8.779 8.779 8.779 699 +0.03(+0.29%)
May 15, 2019 8.758 8.760 8.754 8.754 522 +0.02(+0.21%)
May 14, 2019 8.716 8.749 8.716 8.736 1,694 +0.11(+1.33%)
May 13, 2019 8.615 8.622 8.615 8.622 1,547 -0.13(-1.49%)
May 10, 2019 8.753 8.753 8.753 8.753 1,372 +0.03(+0.33%)
May 09, 2019 8.723 8.723 8.723 71 +0.00(+0.00%)
May 08, 2019 8.742 8.742 8.723 8.723 3,649 +0.00(+0.00%)
May 07, 2019 8.767 8.767 8.723 8.723 5,174 -0.14(-1.56%)
May 06, 2019 8.745 8.862 8.745 8.862 1,680 +0.02(+0.18%)
May 03, 2019 8.846 8.846 8.846 8 +0.00(+0.00%)
May 02, 2019 8.869 8.884 8.846 8.846 1,296 -0.05(-0.53%)
May 01, 2019 8.939 8.939 8.892 8.892 499 -0.08(-0.88%)
Apr 30, 2019 8.913 8.971 8.913 8.971 1,708 -0.00(-0.00%)
Apr 29, 2019 8.971 8.971 8.971 197 +0.00(+0.00%)
Apr 26, 2019 8.949 8.979 8.949 8.971 2,744 -0.04(-0.48%)
Apr 25, 2019 9.015 9.015 9.015 9.015 1,517 +0.01(+0.08%)
Apr 24, 2019 9.008 9.008 9.008 9.008 603 -0.16(-1.73%)
Apr 23, 2019 9.131 9.166 9.131 9.166 511 +0.03(+0.36%)
Apr 22, 2019 9.095 9.134 9.095 9.134 610 +0.05(+0.59%)
Apr 18, 2019 8.964 9.080 8.964 9.080 4,802 +0.00(+0.00%)
Apr 17, 2019 9.117 9.117 9.080 9.080 9,522 -0.06(-0.64%)
Apr 16, 2019 9.132 9.139 9.132 9.139 1,035 +0.00(+0.00%)
Apr 15, 2019 9.183 9.183 9.139 9.139 74,573 -0.01(-0.08%)
Apr 12, 2019 9.204 9.204 9.146 9.146 1,372 +0.01(+0.07%)
Apr 11, 2019 9.154 9.172 9.124 9.139 2,185 -0.07(-0.71%)
Apr 10, 2019 9.190 9.204 9.190 9.204 1,797 +0.03(+0.32%)
Apr 09, 2019 9.175 9.175 9.175 9.175 375 -0.03(-0.35%)
Apr 08, 2019 9.212 9.212 9.207 9.207 514 +0.06(+0.65%)
Apr 05, 2019 9.146 9.148 9.146 9.148 5,625 +0.04(+0.42%)
Apr 04, 2019 9.092 9.110 9.092 9.110 10,654 -0.05(-0.56%)
Apr 03, 2019 9.161 9.161 9.161 9.161 1,310 +0.09(+1.05%)
Apr 02, 2019 9.084 9.084 9.066 9.066 944 -0.01(-0.08%)
Apr 01, 2019 9.051 9.131 9.051 9.073 2,261 +0.14(+1.56%)
Mar 29, 2019 8.942 8.942 8.934 8.934 823 +0.02(+0.26%)
Mar 28, 2019 8.910 8.910 8.910 10 +0.00(+0.00%)
Mar 27, 2019 8.869 8.919 8.869 8.910 3,991 -0.04(-0.43%)
Mar 26, 2019 8.974 8.988 8.949 8.949 876 +0.03(+0.33%)
Mar 25, 2019 8.913 8.920 8.913 8.920 2,523 -0.01(-0.11%)
Mar 22, 2019 9.037 9.037 8.913 8.930 3,156 -0.25(-2.75%)
Mar 21, 2019 9.182 9.182 9.182 4 +0.15(+1.61%)
Mar 20, 2019 9.030 9.044 9.030 9.037 977 -0.07(-0.79%)
Mar 19, 2019 9.173 9.173 9.109 9.109 3,478 -0.01(-0.14%)
Mar 18, 2019 9.084 9.122 9.084 9.122 3,389 +0.11(+1.18%)
Mar 15, 2019 9.022 9.022 9.015 9.015 418 +0.02(+0.20%)
Mar 14, 2019 9.001 9.001 8.998 8.998 2,459 +0.05(+0.56%)
Mar 13, 2019 8.923 8.947 8.923 8.947 391 +0.05(+0.52%)
Mar 12, 2019 8.922 8.922 8.901 8.901 744 +0.05(+0.57%)
Mar 11, 2019 8.800 8.850 8.800 8.850 1,463 +0.06(+0.65%)
Mar 08, 2019 8.757 8.793 8.757 8.793 697 -0.08(-0.89%)
Mar 07, 2019 8.879 8.879 8.865 8.872 727 -0.06(-0.72%)
Mar 06, 2019 8.915 8.944 8.915 8.937 1,148 +0.02(+0.23%)
Mar 05, 2019 8.916 8.916 8.916 8.916 379 +0.02(+0.26%)
Mar 04, 2019 8.925 8.933 8.872 8.894 5,266 -0.01(-0.16%)
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.