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 )

13.66 -0.13 (-0.93%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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, 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%)
Apr 02, 2018 8.448 8.462 8.431 8.452 1,353 -0.10(-1.18%)
Mar 29, 2018 8.552 8.552 8.552 0 +0.03(+0.32%)
Mar 28, 2018 8.511 8.525 8.511 8.525 2,455 -0.02(-0.28%)
Mar 27, 2018 8.559 8.566 8.549 8.549 661 -0.02(-0.20%)
Mar 26, 2018 8.566 8.566 8.566 8.566 742 +0.06(+0.65%)
Mar 23, 2018 8.504 8.511 8.504 8.511 426 +0.00(+0.00%)
Mar 22, 2018 8.511 8.511 8.511 8.511 296 -0.01(-0.09%)
Mar 20, 2018 8.518 8.518 8.518 18 -0.01(-0.15%)
Mar 19, 2018 8.545 8.545 8.531 8.531 937 -0.08(-0.92%)
Mar 16, 2018 8.618 8.618 8.611 8.611 1,082 +0.03(+0.36%)
Mar 15, 2018 8.573 8.580 8.573 8.580 617 -0.03(-0.41%)
Mar 14, 2018 8.628 8.628 8.600 8.615 1,642 +0.01(+0.13%)
Mar 13, 2018 8.642 8.642 8.604 8.604 746 -0.07(-0.84%)
Mar 12, 2018 8.666 8.676 8.662 8.676 3,750 +0.04(+0.49%)
Mar 09, 2018 8.634 8.634 8.634 8.634 540 +0.02(+0.19%)
Mar 08, 2018 8.559 8.628 8.559 8.618 8,294 +0.07(+0.77%)
Mar 07, 2018 8.540 8.552 8.540 8.552 775 -0.10(-1.20%)
Mar 06, 2018 8.649 8.656 8.642 8.656 1,356 +0.07(+0.80%)
Mar 05, 2018 8.542 8.587 8.542 8.587 1,004 +0.03(+0.39%)
Mar 02, 2018 8.442 8.553 8.442 8.553 10,035 +0.06(+0.66%)
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.