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 )

13.78 +0.16 (+1.14%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2017 7.810 7.810 7.810 7.810 398 +0.06(+0.78%)
Aug 30, 2017 7.750 7.750 7.750 7.750 303 -0.01(-0.09%)
Aug 29, 2017 7.753 7.766 7.749 7.756 975 -0.09(-1.12%)
Aug 28, 2017 7.754 7.844 7.736 7.844 5,059 +0.06(+0.71%)
Aug 25, 2017 7.783 7.789 7.771 7.789 1,227 +0.01(+0.11%)
Aug 24, 2017 7.743 7.780 7.743 7.780 1,950 +0.06(+0.77%)
Aug 23, 2017 7.709 7.721 7.709 7.721 782 +0.03(+0.41%)
Aug 22, 2017 7.689 7.689 7.689 7.689 153 +0.00(+0.04%)
Aug 21, 2017 7.686 7.686 7.686 7.686 177 +0.07(+0.95%)
Aug 18, 2017 7.637 7.655 7.614 7.614 4,261 +0.03(+0.36%)
Aug 17, 2017 7.728 7.728 7.587 7.587 9,759 -0.06(-0.80%)
Aug 16, 2017 7.648 7.648 7.648 7.648 267 -0.01(-0.18%)
Aug 15, 2017 7.618 7.662 7.618 7.662 945 +0.01(+0.09%)
Aug 14, 2017 7.702 7.702 7.655 7.655 1,153 -0.00(-0.05%)
Aug 11, 2017 7.659 7.630 7.659 833 -0.10(-1.25%)
Aug 10, 2017 7.800 7.800 7.756 7.756 2,801 -0.00(-0.00%)
Aug 09, 2017 7.756 7.756 7.756 7.756 210 -0.04(-0.55%)
Aug 08, 2017 7.824 7.824 7.799 7.799 1,033 +0.04(+0.55%)
Aug 07, 2017 7.778 7.783 7.756 7.756 2,409 -0.02(-0.28%)
Aug 04, 2017 7.778 7.778 7.778 7.778 223 -0.01(-0.13%)
Aug 03, 2017 7.788 7.788 7.788 7.788 294 +0.03(+0.41%)
Aug 02, 2017 7.837 7.837 7.744 7.756 1,006 -0.09(-1.12%)
Aug 01, 2017 7.770 7.844 7.770 7.844 1,164 +0.10(+1.31%)
Jul 31, 2017 7.770 7.770 7.721 7.743 9,499 +0.09(+1.23%)
Jul 28, 2017 7.649 7.649 7.649 7.649 377 -0.06(-0.78%)
Jul 27, 2017 7.729 7.729 7.709 7.709 1,335 +0.03(+0.41%)
Jul 26, 2017 7.729 7.729 7.677 7.677 9,693 +0.05(+0.64%)
Jul 25, 2017 7.638 7.638 7.628 7.628 7,129 +0.01(+0.10%)
Jul 24, 2017 7.658 7.658 7.614 7.620 3,725 -0.03(-0.34%)
Jul 21, 2017 7.646 7.646 7.646 7.646 180 -0.08(-1.08%)
Jul 20, 2017 7.729 7.729 7.702 7.729 1,391 +0.00(+0.00%)
Jul 19, 2017 7.729 7.729 7.729 7.729 187 -0.01(-0.07%)
Jul 18, 2017 7.702 7.735 7.702 7.735 3,331 +0.03(+0.42%)
Jul 17, 2017 7.641 7.719 7.641 7.702 3,781 +0.04(+0.53%)
Jul 14, 2017 7.700 7.712 7.662 7.662 4,690 +0.06(+0.76%)
Jul 13, 2017 7.587 7.646 7.547 7.604 2,341 +0.08(+1.03%)
Jul 12, 2017 7.547 7.547 7.479 7.526 1,644 +0.05(+0.63%)
Jul 11, 2017 7.479 7.479 7.479 7.479 296 +0.07(+0.88%)
Jul 10, 2017 7.406 7.425 7.405 7.414 1,632 -0.05(-0.60%)
Jul 06, 2017 7.459 7.459 7.459 44 +0.02(+0.25%)
Jul 05, 2017 7.441 7.441 7.441 7.441 296 -0.08(-1.00%)
Jul 03, 2017 7.567 7.567 7.516 7.516 723 +0.10(+1.32%)
Jun 30, 2017 7.389 7.439 7.389 7.418 1,110 -0.01(-0.09%)
Jun 29, 2017 7.425 7.425 7.425 7.425 244 -0.03(-0.45%)
Jun 28, 2017 7.459 7.459 7.459 7.459 559 +0.01(+0.09%)
Jun 27, 2017 7.459 7.459 7.439 7.452 1,884 +0.04(+0.55%)
Jun 23, 2017 7.412 7.412 7.412 23 +0.05(+0.64%)
Jun 22, 2017 7.359 7.391 7.359 7.364 2,544 -0.03(-0.37%)
Jun 21, 2017 7.340 7.392 7.340 7.392 785 -0.07(-0.92%)
Jun 20, 2017 7.391 7.485 7.391 7.460 2,916 -0.03(-0.41%)
Jun 19, 2017 7.544 7.633 7.491 7.491 1,605 -0.13(-1.69%)
Jun 13, 2017 7.620 7.620 7.620 0 +0.11(+1.42%)
Jun 12, 2017 7.567 7.578 7.513 7.513 4,296 +0.00(+0.02%)
Jun 09, 2017 7.467 7.573 7.467 7.512 3,887 +0.07(+0.97%)
Jun 08, 2017 7.495 7.520 7.440 7.440 11,351 -0.05(-0.69%)
Jun 06, 2017 7.492 7.492 7.492 115 -0.03(-0.37%)
Jun 05, 2017 7.520 7.520 7.520 7.520 308 +0.00(+0.00%)
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.