Indxx Global Natural Resources Income ETF FT (NQ: FTRI )

13.27 +0.13 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.23 13.30 13.19 13.27 225,839 +0.13(+1.03%)
Mar 27, 2024 13.01 13.14 12.95 13.14 47,920 +0.24(+1.86%)
Mar 26, 2024 13.06 13.06 12.90 12.90 38,551 -0.06(-0.46%)
Mar 25, 2024 12.96 13.05 12.96 12.96 55,454 +0.09(+0.70%)
Mar 22, 2024 12.87 12.97 12.86 12.87 38,485 -0.15(-1.18%)
Mar 21, 2024 13.12 13.12 13.01 13.02 80,219 +0.04(+0.27%)
Mar 20, 2024 12.82 13.02 12.78 12.99 117,783 +0.20(+1.56%)
Mar 19, 2024 12.76 12.83 12.74 12.79 35,532 +0.04(+0.31%)
Mar 18, 2024 12.79 12.79 12.72 12.75 90,824 -0.03(-0.27%)
Mar 15, 2024 12.70 12.81 12.70 12.79 152,890 +0.04(+0.35%)
Mar 14, 2024 12.87 12.87 12.67 12.74 428,459 -0.06(-0.45%)
Mar 13, 2024 12.66 12.86 12.66 12.80 225,263 +0.11(+0.90%)
Mar 12, 2024 12.72 12.72 12.59 12.68 76,809 +0.03(+0.26%)
Mar 11, 2024 12.62 12.69 12.57 12.65 44,069 +0.01(+0.08%)
Mar 08, 2024 12.59 12.71 12.59 12.64 75,220 -0.15(-1.21%)
Mar 07, 2024 12.75 12.83 12.75 12.79 170,728 +0.13(+1.02%)
Mar 06, 2024 12.55 12.72 12.55 12.67 59,879 +0.21(+1.72%)
Mar 05, 2024 12.46 12.57 12.44 12.45 85,628 -0.03(-0.21%)
Mar 04, 2024 12.49 12.53 12.47 12.48 95,353 -0.04(-0.34%)
Mar 01, 2024 12.44 12.56 12.42 12.52 113,293 +0.17(+1.36%)
Feb 29, 2024 12.27 12.38 12.27 12.35 97,777 +0.08(+0.69%)
Feb 28, 2024 12.54 12.54 12.26 12.27 96,570 -0.20(-1.60%)
Feb 27, 2024 12.50 12.50 12.42 12.47 174,079 +0.05(+0.40%)
Feb 26, 2024 12.47 12.47 12.34 12.42 70,571 -0.01(-0.12%)
Feb 23, 2024 12.34 12.47 12.34 12.43 187,610 -0.03(-0.24%)
Feb 22, 2024 12.37 12.48 12.37 12.46 104,808 +0.08(+0.67%)
Feb 21, 2024 12.39 12.39 12.33 12.38 113,884 +0.06(+0.46%)
Feb 20, 2024 12.44 12.44 12.29 12.32 46,381 -0.05(-0.40%)
Feb 16, 2024 12.25 12.43 12.25 12.37 56,464 +0.08(+0.69%)
Feb 15, 2024 12.22 12.31 12.14 12.29 78,898 +0.19(+1.58%)
Feb 14, 2024 12.08 12.14 12.05 12.10 75,970 +0.08(+0.65%)
Feb 13, 2024 12.14 12.17 11.95 12.02 344,529 -0.31(-2.51%)
Feb 12, 2024 12.17 12.36 12.17 12.33 49,708 +0.10(+0.78%)
Feb 09, 2024 12.24 12.26 12.17 12.23 99,078 -0.04(-0.33%)
Feb 08, 2024 12.34 12.34 12.25 12.27 58,776 -0.07(-0.56%)
Feb 07, 2024 12.30 12.37 12.30 12.34 117,059 -0.01(-0.08%)
Feb 06, 2024 12.24 12.39 12.24 12.35 123,791 +0.12(+1.02%)
Feb 05, 2024 12.24 12.28 12.17 12.23 222,901 -0.14(-1.15%)
Feb 02, 2024 12.40 12.42 12.33 12.37 90,101 -0.20(-1.56%)
Feb 01, 2024 12.37 12.60 12.37 12.57 173,437 +0.21(+1.66%)
Jan 31, 2024 12.56 12.56 12.41 12.36 81,870 -0.12(-0.93%)
Jan 30, 2024 12.37 12.49 12.35 12.48 266,518 +0.02(+0.13%)
Jan 29, 2024 12.50 12.50 12.30 12.46 148,225 +0.07(+0.56%)
Jan 26, 2024 12.36 12.40 12.31 12.39 87,048 +0.10(+0.81%)
Jan 25, 2024 12.24 12.30 12.18 12.29 57,579 +0.23(+1.90%)
Jan 24, 2024 12.18 12.23 12.06 12.06 174,853 +0.04(+0.33%)
Jan 23, 2024 11.88 12.04 11.88 12.02 92,013 +0.10(+0.83%)
Jan 22, 2024 12.10 12.10 11.90 11.92 139,011 -0.32(-2.59%)
Jan 19, 2024 12.28 12.28 12.12 12.24 110,515 +0.06(+0.47%)
Jan 18, 2024 12.14 12.20 12.11 12.18 78,933 -0.00(-0.04%)
Jan 17, 2024 12.13 12.24 12.07 12.19 81,918 -0.16(-1.29%)
Jan 16, 2024 12.60 12.60 12.34 12.35 165,464 -0.29(-2.32%)
Jan 12, 2024 12.73 12.82 12.63 12.64 168,470 +0.00(+0.02%)
Jan 11, 2024 12.59 12.67 12.54 12.64 182,400 +0.04(+0.34%)
Jan 10, 2024 12.66 12.66 12.54 12.60 221,083 -0.06(-0.50%)
Jan 09, 2024 12.73 12.74 12.64 12.66 34,952 -0.17(-1.30%)
Jan 08, 2024 12.71 12.82 12.67 12.82 52,440 -0.05(-0.39%)
Jan 05, 2024 12.81 12.98 12.81 12.88 89,591 -0.01(-0.11%)
Jan 04, 2024 13.02 13.02 12.86 12.89 70,125 -0.06(-0.46%)
Jan 03, 2024 12.82 13.03 12.82 12.95 75,168 -0.03(-0.21%)
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.