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, 2020 8.089 8.113 8.068 8.068 1,315 -0.11(-1.36%)
Aug 28, 2020 8.121 8.199 8.121 8.180 1,911 +0.06(+0.72%)
Aug 27, 2020 8.105 8.121 8.105 8.121 743 -0.03(-0.39%)
Aug 26, 2020 8.144 8.152 8.129 8.152 1,584 +0.00(+0.05%)
Aug 25, 2020 8.126 8.148 8.098 8.148 3,275 -0.06(-0.72%)
Aug 24, 2020 8.105 8.207 8.105 8.207 1,395 -0.15(-1.75%)
Aug 21, 2020 8.353 8.353 8.353 58 +0.00(+0.00%)
Aug 20, 2020 8.353 8.353 8.353 135 +0.00(+0.00%)
Aug 19, 2020 8.353 8.353 8.353 188 +0.00(+0.00%)
Aug 18, 2020 8.411 8.419 8.349 8.353 3,910 -0.01(-0.08%)
Aug 17, 2020 8.352 8.360 8.352 8.360 537 +0.04(+0.46%)
Aug 14, 2020 8.294 8.333 8.294 8.322 2,421 -0.01(-0.18%)
Aug 13, 2020 8.360 8.360 8.337 8.337 6,765 -0.05(-0.56%)
Aug 12, 2020 8.411 8.411 8.384 8.384 505 +0.13(+1.53%)
Aug 11, 2020 8.356 8.356 8.257 8.257 3,241 +0.03(+0.37%)
Aug 10, 2020 8.176 8.227 8.176 8.227 2,684 +0.13(+1.65%)
Aug 07, 2020 8.073 8.093 8.073 8.093 254 -0.06(-0.72%)
Aug 06, 2020 8.140 8.152 8.140 8.152 465 +0.00(+0.05%)
Aug 05, 2020 8.191 8.191 8.148 8.148 1,729 +0.18(+2.31%)
Aug 04, 2020 7.956 8.027 7.956 7.965 3,190 +0.10(+1.26%)
Aug 03, 2020 7.885 7.885 7.846 7.866 3,132 +0.14(+1.78%)
Jul 31, 2020 7.728 7.728 7.728 7.728 637 -0.14(-1.79%)
Jul 30, 2020 7.768 7.870 7.768 7.870 653 -0.15(-1.91%)
Jul 29, 2020 7.963 8.023 7.963 8.023 245 +0.10(+1.28%)
Jul 28, 2020 7.948 7.948 7.921 7.921 1,445 -0.09(-1.11%)
Jul 27, 2020 7.893 8.011 7.893 8.011 2,268 +0.13(+1.64%)
Jul 24, 2020 7.893 7.905 7.870 7.881 1,911 +0.01(+0.14%)
Jul 23, 2020 7.905 7.905 7.870 7.870 151 -0.05(-0.64%)
Jul 22, 2020 7.885 7.921 7.885 7.921 429 -0.01(-0.14%)
Jul 21, 2020 7.948 7.948 7.932 7.932 430 +0.09(+1.09%)
Jul 20, 2020 7.838 7.846 7.838 7.846 2,482 +0.01(+0.10%)
Jul 17, 2020 7.838 7.838 7.838 7.838 637 +0.09(+1.11%)
Jul 16, 2020 7.752 7.752 7.752 7.752 1,517 -0.09(-1.10%)
Jul 15, 2020 7.846 7.846 7.838 7.838 2,714 +0.11(+1.42%)
Jul 14, 2020 7.691 7.728 7.691 7.728 1,799 +0.13(+1.70%)
Jul 13, 2020 7.650 7.736 7.600 7.600 1,325 +0.00(+0.02%)
Jul 10, 2020 7.556 7.598 7.556 7.598 637 +0.13(+1.72%)
Jul 09, 2020 7.579 7.579 7.470 7.470 4,694 -0.14(-1.90%)
Jul 08, 2020 7.607 7.614 7.603 7.614 400 +0.06(+0.82%)
Jul 07, 2020 7.666 7.666 7.552 7.552 2,793 -0.09(-1.22%)
Jul 06, 2020 7.611 7.658 7.611 7.646 4,827 +0.04(+0.59%)
Jul 02, 2020 7.597 7.627 7.597 7.601 1,147 +0.10(+1.28%)
Jul 01, 2020 7.568 7.568 7.477 7.505 1,900 -0.06(-0.79%)
Jun 30, 2020 7.493 7.565 7.466 7.565 3,518 +0.04(+0.47%)
Jun 29, 2020 7.522 7.539 7.493 7.529 7,165 -0.11(-1.44%)
Jun 26, 2020 7.639 7.639 7.639 66 +0.00(+0.00%)
Jun 25, 2020 7.580 7.639 7.580 7.639 680 +0.10(+1.37%)
Jun 24, 2020 7.579 7.579 7.536 7.536 806 -0.32(-4.10%)
Jun 23, 2020 7.858 7.858 7.858 7.858 277 +0.14(+1.76%)
Jun 22, 2020 7.730 7.730 7.722 7.722 338 +0.06(+0.81%)
Jun 19, 2020 7.743 7.743 7.660 7.660 1,939 -0.02(-0.31%)
Jun 18, 2020 7.672 7.684 7.672 7.684 731 -0.02(-0.20%)
Jun 17, 2020 7.765 7.765 7.699 7.699 5,583 -0.08(-1.05%)
Jun 16, 2020 7.742 7.884 7.742 7.781 6,617 +0.16(+2.03%)
Jun 15, 2020 7.502 7.633 7.409 7.626 2,099 -0.02(-0.32%)
Jun 12, 2020 7.703 7.703 7.595 7.650 1,810 +0.16(+2.18%)
Jun 11, 2020 7.742 7.757 7.487 7.487 4,846 -0.55(-6.90%)
Jun 10, 2020 8.067 8.090 8.042 8.042 12,328 -0.11(-1.30%)
Jun 09, 2020 8.152 8.175 8.144 8.147 1,124 -0.13(-1.61%)
Jun 08, 2020 8.314 8.314 8.136 8.280 5,830 +0.22(+2.73%)
Jun 05, 2020 8.028 8.121 8.028 8.060 3,491 +0.30(+3.91%)
Jun 04, 2020 7.757 7.757 7.757 7.757 1,161 -0.06(-0.75%)
Jun 03, 2020 7.726 7.842 7.726 7.816 3,070 +0.17(+2.18%)
Jun 02, 2020 7.595 7.649 7.595 7.649 2,591 +0.23(+3.14%)
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.