Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

13.79 -0.24 (-1.71%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.010	9.010	8.888	8.888	6,666	+0.13(+1.54%)
May 29, 2018		8.754	8.754	8.754	109	-0.08(-0.94%)
May 25, 2018		8.837	8.837	8.837	0	-0.06(-0.70%)
May 24, 2018	8.899	8.899	8.899	8.899	3,633	-0.13(-1.46%)
May 23, 2018	9.003	9.031	9.003	9.031	976	-0.11(-1.21%)
May 22, 2018	9.170	9.177	9.142	9.142	12,394	-0.05(-0.53%)
May 21, 2018	9.166	9.191	9.156	9.191	6,790	+0.07(+0.76%)
May 18, 2018	9.114	9.121	9.114	9.121	872	-0.03(-0.38%)
May 17, 2018	9.184	9.184	9.156	9.156	459	+0.04(+0.49%)
May 16, 2018	9.111	9.111	9.111	9.111	207	+0.05(+0.58%)
May 15, 2018	9.052	9.059	9.052	9.059	294	-0.04(-0.46%)
May 14, 2018	9.066	9.107	9.017	9.100	14,419	+0.10(+1.08%)
May 11, 2018	8.983	9.003	8.983	9.003	1,877	+0.12(+1.41%)
May 09, 2018		8.878	8.878	8.878	73	+0.16(+1.83%)
May 08, 2018	8.719	8.719	8.719	8.719	1,100	-0.04(-0.48%)
May 07, 2018	8.823	8.823	8.761	8.761	8,837	-0.03(-0.32%)
May 04, 2018	8.788	8.788	8.788	8.788	578	+0.01(+0.09%)
May 03, 2018	8.725	8.837	8.725	8.781	1,973	+0.02(+0.23%)
May 02, 2018	8.761	8.761	8.761	8.761	704	+0.07(+0.79%)
May 01, 2018	8.698	8.698	8.692	8.692	599	-0.11(-1.26%)
Apr 30, 2018	8.803	8.803	8.803	8.803	209	-0.06(-0.69%)
Apr 27, 2018	8.885	8.896	8.809	8.865	14,056	+0.02(+0.24%)
Apr 25, 2018		8.844	8.844	8.844	72	-0.08(-0.93%)
Apr 24, 2018	8.927	8.941	8.927	8.927	5,440	+0.04(+0.47%)
Apr 20, 2018		8.885	8.885	8.885	47	-0.03(-0.39%)
Apr 19, 2018	8.962	8.962	8.919	8.920	1,907	-0.01(-0.12%)
Apr 18, 2018	8.898	8.962	8.898	8.931	60,357	+0.14(+1.62%)
Apr 17, 2018	8.815	8.815	8.788	8.788	10,501	+0.02(+0.22%)
Apr 16, 2018	8.747	8.769	8.740	8.769	3,341	+0.02(+0.27%)
Apr 13, 2018	8.746	8.762	8.740	8.745	1,160	+0.03(+0.29%)
Apr 12, 2018	8.719	8.720	8.719	8.720	562	+0.03(+0.33%)
Apr 11, 2018	8.696	8.696	8.691	8.691	2,058	+0.01(+0.16%)
Apr 10, 2018	8.677	8.677	8.670	8.677	4,613	+0.11(+1.30%)
Apr 09, 2018	8.505	8.566	8.504	8.566	7,062	-0.01(-0.09%)
Apr 06, 2018	8.636	8.650	8.573	8.573	1,484	-0.06(-0.65%)
Apr 05, 2018	8.630	8.653	8.629	8.629	3,363	+0.08(+0.98%)
Apr 03, 2018		8.546	8.546	8.546	5	+0.09(+1.11%)
Apr 02, 2018	8.448	8.462	8.431	8.452	1,353	-0.10(-1.18%)
Mar 29, 2018		8.552	8.552	8.552	0	+0.03(+0.32%)
Mar 28, 2018	8.511	8.525	8.511	8.525	2,455	-0.02(-0.28%)
Mar 27, 2018	8.559	8.566	8.549	8.549	661	-0.02(-0.20%)
Mar 26, 2018	8.566	8.566	8.566	8.566	742	+0.06(+0.65%)
Mar 23, 2018	8.504	8.511	8.504	8.511	426	+0.00(+0.00%)
Mar 22, 2018	8.511	8.511	8.511	8.511	296	-0.01(-0.09%)
Mar 20, 2018		8.518	8.518	8.518	18	-0.01(-0.15%)
Mar 19, 2018	8.545	8.545	8.531	8.531	937	-0.08(-0.92%)
Mar 16, 2018	8.618	8.618	8.611	8.611	1,082	+0.03(+0.36%)
Mar 15, 2018	8.573	8.580	8.573	8.580	617	-0.03(-0.41%)
Mar 14, 2018	8.628	8.628	8.600	8.615	1,642	+0.01(+0.13%)
Mar 13, 2018	8.642	8.642	8.604	8.604	746	-0.07(-0.84%)
Mar 12, 2018	8.666	8.676	8.662	8.676	3,750	+0.04(+0.49%)
Mar 09, 2018	8.634	8.634	8.634	8.634	540	+0.02(+0.19%)
Mar 08, 2018	8.559	8.628	8.559	8.618	8,294	+0.07(+0.77%)
Mar 07, 2018	8.540	8.552	8.540	8.552	775	-0.10(-1.20%)
Mar 06, 2018	8.649	8.656	8.642	8.656	1,356	+0.07(+0.80%)
Mar 05, 2018	8.542	8.587	8.542	8.587	1,004	+0.03(+0.39%)
Mar 02, 2018	8.442	8.553	8.442	8.553	10,035	+0.06(+0.66%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices