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 )

13.24 -0.32 (-2.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Nov 30, 2018 8.243 8.243 8.215 8.222 3,103 +0.06(+0.69%)
Nov 29, 2018 8.165 8.165 8.165 114 +0.00(+0.00%)
Nov 28, 2018 8.165 8.165 8.165 1 +0.00(+0.00%)
Nov 27, 2018 8.130 8.165 8.130 8.165 2,161 -0.07(-0.85%)
Nov 26, 2018 8.250 8.264 8.221 8.235 4,836 +0.01(+0.08%)
Nov 23, 2018 8.257 8.257 8.215 8.229 3,809 -0.21(-2.44%)
Nov 21, 2018 8.434 8.434 8.434 0 +0.13(+1.53%)
Nov 20, 2018 8.364 8.378 8.293 8.308 2,628 -0.16(-1.92%)
Nov 19, 2018 8.477 8.498 8.463 8.470 7,227 -0.05(-0.58%)
Nov 16, 2018 8.512 8.527 8.498 8.519 2,398 +0.08(+0.99%)
Nov 15, 2018 8.321 8.436 8.321 8.436 750 +0.07(+0.86%)
Nov 14, 2018 8.413 8.434 8.364 8.364 1,004 -0.09(-1.05%)
Nov 13, 2018 8.456 8.456 8.445 8.452 1,621 -0.05(-0.64%)
Nov 12, 2018 8.507 8.507 8.507 8.507 316 -0.08(-0.97%)
Nov 09, 2018 8.555 8.590 8.555 8.590 23,420 -0.15(-1.70%)
Nov 08, 2018 8.739 8.739 8.739 8.739 293 -0.02(-0.28%)
Nov 07, 2018 8.764 8.764 8.764 8.764 558 +0.13(+1.50%)
Nov 06, 2018 8.634 8.634 8.634 8.634 284 -0.02(-0.19%)
Nov 05, 2018 8.619 8.650 8.619 8.650 1,224 +0.07(+0.87%)
Nov 02, 2018 8.576 8.576 8.576 88 +0.00(+0.00%)
Nov 01, 2018 8.569 8.576 8.569 8.576 2,748 +0.04(+0.41%)
Oct 31, 2018 8.463 8.541 8.463 8.541 973 +0.18(+2.12%)
Oct 30, 2018 8.364 8.364 8.364 111 +0.00(+0.00%)
Oct 29, 2018 8.364 8.364 8.364 33 +0.00(+0.00%)
Oct 26, 2018 8.360 8.360 8.364 8 +0.00(+0.04%)
Oct 25, 2018 8.356 8.360 8.356 8.360 1,162 +0.09(+1.08%)
Oct 24, 2018 8.484 8.484 8.271 8.271 3,370 -0.23(-2.68%)
Oct 23, 2018 8.484 8.499 8.392 8.499 1,686 -0.08(-0.90%)
Oct 22, 2018 8.597 8.597 8.576 8.576 445 -0.06(-0.74%)
Oct 19, 2018 8.597 8.647 8.597 8.640 987 +0.04(+0.49%)
Oct 18, 2018 8.668 8.668 8.597 8.597 1,845 -0.13(-1.46%)
Oct 17, 2018 8.726 8.746 8.725 8.725 1,852 -0.04(-0.40%)
Oct 16, 2018 8.760 8.760 8.760 8.760 277 +0.12(+1.39%)
Oct 15, 2018 8.640 8.640 8.640 8.640 713 +0.06(+0.74%)
Oct 12, 2018 8.576 8.576 8.576 36 -0.00(-0.00%)
Oct 11, 2018 8.753 8.753 8.576 8.576 6,504 -0.19(-2.18%)
Oct 10, 2018 8.768 8.768 8.768 8.768 711 -0.15(-1.71%)
Oct 09, 2018 8.853 8.920 8.845 8.920 3,324 +0.00(+0.04%)
Oct 08, 2018 8.862 8.916 8.862 8.916 1,609 -0.01(-0.08%)
Oct 05, 2018 8.923 8.923 8.923 8.923 6,349 -0.09(-0.94%)
Oct 04, 2018 9.016 9.016 9.008 9.008 324 -0.09(-0.94%)
Oct 03, 2018 9.093 9.093 9.094 33 +0.00(+0.00%)
Oct 02, 2018 9.122 9.122 9.093 9.093 1,729 -0.01(-0.10%)
Oct 01, 2018 9.097 9.102 9.094 9.102 4,773 +0.07(+0.80%)
Sep 28, 2018 9.044 9.044 9.030 9.030 564 -0.07(-0.74%)
Sep 27, 2018 9.106 9.110 9.097 9.097 2,033 +0.03(+0.35%)
Sep 26, 2018 9.065 9.129 9.065 9.065 2,399 -0.04(-0.43%)
Sep 25, 2018 9.104 9.104 9.104 9.104 355 +0.08(+0.91%)
Sep 24, 2018 9.108 9.108 9.022 9.022 3,222 +0.03(+0.31%)
Sep 21, 2018 9.016 9.016 8.994 8.994 1,551 +0.04(+0.48%)
Sep 20, 2018 8.952 8.952 8.952 8.952 709 +0.07(+0.80%)
Sep 19, 2018 8.875 8.895 8.875 8.881 1,353 +0.06(+0.70%)
Sep 18, 2018 8.819 8.819 8.819 8.819 6,269 +0.06(+0.74%)
Sep 17, 2018 8.760 8.775 8.755 8.755 808 -0.01(-0.06%)
Sep 14, 2018 8.760 8.760 8.760 8.760 564 +0.01(+0.16%)
Sep 13, 2018 8.754 8.754 8.746 8.746 711 +0.12(+1.38%)
Sep 12, 2018 8.627 8.627 8.627 8.627 2,360 -0.03(-0.33%)
Sep 11, 2018 8.655 8.658 8.648 8.655 4,523 +0.07(+0.84%)
Sep 10, 2018 8.606 8.606 8.583 8.583 768 +0.04(+0.47%)
Sep 07, 2018 8.542 8.542 8.542 8.542 996 -0.05(-0.57%)
Sep 06, 2018 8.591 8.591 8.591 8.591 535 -0.05(-0.57%)
Sep 05, 2018 8.620 8.641 8.620 8.641 452 -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.