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 (%)
Apr 28, 2017 7.464 7.647 7.464 7.647 867 -0.02(-0.26%)
Apr 27, 2017 7.667 7.667 7.667 7.667 181 +0.09(+1.14%)
Apr 26, 2017 7.487 7.580 7.487 7.580 684 -0.07(-0.87%)
Apr 25, 2017 7.480 7.647 7.480 7.647 6,216 +0.09(+1.15%)
Apr 24, 2017 7.360 7.560 7.360 7.560 2,304 +0.17(+2.26%)
Apr 21, 2017 7.300 7.393 7.300 7.393 1,348 +0.06(+0.87%)
Apr 20, 2017 7.330 7.330 7.330 7.330 2,412 +0.04(+0.50%)
Apr 19, 2017 7.353 7.353 7.276 7.293 2,594 -0.12(-1.65%)
Apr 18, 2017 7.377 7.415 7.280 7.415 12,074 -0.00(-0.06%)
Apr 17, 2017 7.427 7.427 7.420 7.420 2,823 -0.01(-0.09%)
Apr 13, 2017 7.453 7.453 7.426 7.426 1,335 -0.04(-0.57%)
Apr 12, 2017 7.424 7.468 7.424 7.468 1,143 +0.02(+0.20%)
Apr 11, 2017 7.454 7.573 7.453 7.453 6,634 -0.03(-0.45%)
Apr 10, 2017 7.487 7.487 7.487 7.487 281 -0.09(-1.23%)
Apr 06, 2017 7.580 7.580 7.580 0 -0.01(-0.09%)
Apr 05, 2017 7.607 7.607 7.520 7.587 3,027 +0.04(+0.53%)
Apr 04, 2017 7.557 7.557 7.547 7.547 569 -0.01(-0.13%)
Apr 03, 2017 7.460 7.556 7.433 7.556 3,935 +0.05(+0.66%)
Mar 31, 2017 7.496 7.540 7.467 7.507 8,503 -0.06(-0.79%)
Mar 30, 2017 7.467 7.566 7.467 7.566 1,594 +0.01(+0.16%)
Mar 29, 2017 7.400 7.554 7.400 7.554 1,041 +0.03(+0.46%)
Mar 28, 2017 7.520 7.520 7.520 7.520 544 +0.10(+1.35%)
Mar 24, 2017 7.420 7.420 7.420 0 -0.02(-0.31%)
Mar 23, 2017 7.473 7.540 7.443 7.443 6,712 -0.06(-0.80%)
Mar 22, 2017 7.492 7.504 7.466 7.504 2,559 +0.03(+0.42%)
Mar 21, 2017 7.627 7.627 7.446 7.472 4,718 -0.04(-0.53%)
Mar 20, 2017 7.484 7.512 7.484 7.512 606 +0.02(+0.24%)
Mar 17, 2017 7.477 7.494 7.473 7.494 2,109 -0.02(-0.31%)
Mar 16, 2017 7.545 7.618 7.492 7.517 5,185 +0.12(+1.57%)
Mar 15, 2017 7.320 7.405 7.313 7.401 21,785 +0.07(+0.99%)
Mar 14, 2017 7.333 7.333 7.290 7.328 2,148 -0.03(-0.38%)
Mar 13, 2017 7.387 7.387 7.347 7.356 1,854 +0.10(+1.33%)
Mar 09, 2017 7.260 7.260 7.260 57 -0.09(-1.18%)
Mar 08, 2017 7.353 7.359 7.339 7.346 32,187 -0.06(-0.81%)
Mar 07, 2017 7.466 7.470 7.399 7.406 2,604 -0.09(-1.15%)
Mar 06, 2017 7.466 7.506 7.466 7.492 3,443 -0.03(-0.40%)
Mar 03, 2017 7.539 7.539 7.479 7.522 13,170 +0.01(+0.13%)
Mar 02, 2017 7.512 7.520 7.509 7.512 2,530 +0.05(+0.62%)
Mar 01, 2017 7.525 7.545 7.466 7.466 12,703 +0.01(+0.09%)
Feb 28, 2017 7.399 7.506 7.399 7.459 2,023 -0.05(-0.69%)
Feb 27, 2017 7.413 7.512 7.413 7.510 6,949 +0.00(+0.07%)
Feb 24, 2017 7.472 7.506 7.432 7.506 4,170 -0.02(-0.22%)
Feb 23, 2017 7.612 7.618 7.522 7.522 8,423 -0.07(-0.92%)
Feb 22, 2017 7.592 7.592 7.592 7.592 159 -0.05(-0.61%)
Feb 21, 2017 7.559 7.638 7.559 7.638 5,203 +0.06(+0.78%)
Feb 17, 2017 7.579 7.579 7.579 0 -0.08(-1.03%)
Feb 16, 2017 7.658 7.691 7.658 7.658 8,452 +0.00(+0.01%)
Feb 15, 2017 7.638 7.691 7.638 7.658 3,014 -0.04(-0.50%)
Feb 14, 2017 7.652 7.718 7.632 7.696 15,023 -0.02(-0.20%)
Feb 13, 2017 7.665 7.725 7.665 7.711 2,079 +0.03(+0.38%)
Feb 10, 2017 7.682 7.682 7.682 7.682 395 -0.06(-0.72%)
Feb 09, 2017 7.738 7.738 7.738 7.738 701 +0.14(+1.84%)
Feb 08, 2017 7.625 7.625 7.598 7.598 1,221 -0.02(-0.31%)
Feb 07, 2017 7.577 7.622 7.545 7.622 2,192 +0.06(+0.83%)
Feb 06, 2017 7.552 7.632 7.552 7.560 7,503 -0.09(-1.12%)
Feb 03, 2017 7.691 7.691 7.638 7.645 4,077 -0.01(-0.17%)
Feb 02, 2017 7.606 7.658 7.606 7.658 4,647 -0.00(-0.05%)
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.