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 )

13.55 +0.06 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jan 31, 2020 9.053 9.053 8.997 9.048 6,230 -0.17(-1.81%)
Jan 30, 2020 9.146 9.215 9.112 9.215 6,939 +0.02(+0.17%)
Jan 29, 2020 9.228 9.228 9.200 9.200 383 -0.04(-0.44%)
Jan 28, 2020 9.233 9.240 9.226 9.240 18,415 +0.06(+0.65%)
Jan 27, 2020 9.128 9.200 9.128 9.181 3,031 -0.25(-2.68%)
Jan 24, 2020 9.467 9.467 9.415 9.433 1,060 -0.11(-1.15%)
Jan 23, 2020 9.543 9.543 9.543 9.543 308 -0.04(-0.39%)
Jan 22, 2020 9.633 9.633 9.580 9.580 9,022 -0.04(-0.39%)
Jan 21, 2020 9.641 9.671 9.618 9.618 2,286 -0.15(-1.50%)
Jan 17, 2020 9.754 9.765 9.754 9.765 662 +0.08(+0.82%)
Jan 16, 2020 9.663 9.686 9.663 9.686 2,307 +0.06(+0.59%)
Jan 15, 2020 9.643 9.643 9.618 9.629 1,472 -0.03(-0.31%)
Jan 14, 2020 9.588 9.671 9.588 9.660 4,120 -0.03(-0.31%)
Jan 13, 2020 9.618 9.690 9.618 9.690 395 +0.16(+1.66%)
Jan 10, 2020 9.558 9.558 9.531 9.531 795 +0.01(+0.08%)
Jan 09, 2020 9.467 9.524 9.467 9.524 588 +0.02(+0.16%)
Jan 08, 2020 9.497 9.535 9.497 9.509 5,804 +0.00(+0.00%)
Jan 07, 2020 9.490 9.509 9.490 9.509 326 -0.03(-0.31%)
Jan 06, 2020 9.505 9.538 9.505 9.538 3,869 +0.05(+0.55%)
Jan 03, 2020 9.558 9.558 9.486 9.486 1,325 -0.04(-0.45%)
Jan 02, 2020 9.429 9.528 9.429 9.528 1,736 +0.12(+1.23%)
Dec 31, 2019 9.346 9.413 9.346 9.413 2,783 +0.04(+0.38%)
Dec 30, 2019 9.414 9.429 9.377 9.377 13,933 -0.02(-0.24%)
Dec 27, 2019 9.301 9.407 9.301 9.399 55,809 +0.11(+1.14%)
Dec 26, 2019 9.218 9.301 9.218 9.294 3,686 +0.07(+0.74%)
Dec 24, 2019 9.241 9.241 9.225 9.225 795 +0.01(+0.07%)
Dec 23, 2019 9.165 9.222 9.165 9.218 1,283 +0.03(+0.37%)
Dec 20, 2019 9.158 9.216 9.158 9.184 1,193 +0.03(+0.33%)
Dec 19, 2019 9.158 9.158 9.150 9.154 783 +0.00(+0.04%)
Dec 18, 2019 9.218 9.218 9.143 9.150 4,660 -0.02(-0.25%)
Dec 17, 2019 9.159 9.173 9.159 9.173 1,326 +0.02(+0.20%)
Dec 16, 2019 9.165 9.165 9.154 9.154 982 +0.12(+1.38%)
Dec 13, 2019 9.052 9.102 9.030 9.030 3,844 +0.11(+1.23%)
Dec 12, 2019 8.890 8.919 8.890 8.919 1,560 +0.09(+1.01%)
Dec 11, 2019 8.838 8.838 8.831 8.831 3,466 +0.06(+0.70%)
Dec 10, 2019 8.779 8.779 8.769 8.769 175 -0.02(-0.18%)
Dec 09, 2019 8.771 8.785 8.764 8.785 1,644 +0.04(+0.41%)
Dec 06, 2019 8.745 8.757 8.735 8.749 3,104 +0.10(+1.16%)
Dec 05, 2019 8.660 8.660 8.638 8.649 444 -0.01(-0.13%)
Dec 04, 2019 8.660 8.660 8.660 8.660 489 +0.09(+1.08%)
Dec 03, 2019 8.527 8.568 8.527 8.568 858 -0.06(-0.70%)
Dec 02, 2019 8.626 8.629 8.623 8.629 575 +0.02(+0.20%)
Nov 29, 2019 8.624 8.624 8.611 8.611 404 -0.09(-0.99%)
Nov 27, 2019 8.682 8.705 8.682 8.697 4,319 +0.01(+0.17%)
Nov 26, 2019 8.682 8.691 8.682 8.682 863 -0.05(-0.59%)
Nov 25, 2019 8.749 8.749 8.733 8.734 5,245 +0.09(+1.07%)
Nov 22, 2019 8.653 8.653 8.619 8.642 809 +0.02(+0.21%)
Nov 21, 2019 8.586 8.623 8.586 8.623 4,744 -0.02(-0.19%)
Nov 20, 2019 8.675 8.675 8.632 8.639 4,555 -0.05(-0.59%)
Nov 19, 2019 8.706 8.706 8.682 8.691 1,002 +0.07(+0.78%)
Nov 18, 2019 8.623 8.623 8.623 56 +0.00(+0.00%)
Nov 15, 2019 8.623 8.623 8.623 39 +0.00(+0.00%)
Nov 14, 2019 8.632 8.632 8.623 8.623 454 -0.01(-0.17%)
Nov 13, 2019 8.638 8.638 8.638 8.638 441 -0.05(-0.59%)
Nov 12, 2019 8.749 8.749 8.689 8.689 315 -0.04(-0.43%)
Nov 11, 2019 8.727 8.727 8.727 8.727 1,573 -0.07(-0.74%)
Nov 08, 2019 8.775 8.792 8.765 8.792 2,429 -0.01(-0.09%)
Nov 07, 2019 8.801 8.808 8.797 8.800 14,083 +0.04(+0.42%)
Nov 06, 2019 8.815 8.815 8.764 8.764 452 -0.07(-0.77%)
Nov 05, 2019 8.816 8.843 8.816 8.832 2,541 +0.02(+0.18%)
Nov 04, 2019 8.779 8.860 8.779 8.816 10,750 +0.13(+1.44%)
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.