Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

13.05 -0.12 (-0.91%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.366 8.380 8.366 8.380 3,805 -0.11(-1.34%)
May 30, 2019 8.494 8.494 8.494 12 +0.00(+0.00%)
May 29, 2019 8.494 8.494 8.494 9 +0.00(+0.00%)
May 28, 2019 8.494 8.508 8.487 8.494 4,583 +0.08(+1.00%)
May 24, 2019 8.409 8.409 8.409 87 +0.00(+0.00%)
May 23, 2019 8.416 8.416 8.409 8.409 861 -0.13(-1.57%)
May 22, 2019 8.544 8.544 8.544 8.544 140 -0.04(-0.42%)
May 21, 2019 8.529 8.588 8.529 8.579 3,610 +0.03(+0.35%)
May 20, 2019 8.549 8.549 8.549 124 +0.00(+0.00%)
May 17, 2019 8.549 8.549 8.549 8.549 281 +0.00(+0.01%)
May 16, 2019 8.548 8.548 8.548 8.548 718 +0.02(+0.29%)
May 15, 2019 8.528 8.529 8.523 8.523 536 +0.02(+0.21%)
May 14, 2019 8.487 8.518 8.487 8.506 1,740 +0.11(+1.33%)
May 13, 2019 8.388 8.395 8.388 8.395 1,589 -0.13(-1.49%)
May 10, 2019 8.522 8.522 8.522 8.522 1,409 +0.03(+0.33%)
May 09, 2019 8.494 8.494 8.494 73 +0.00(+0.00%)
May 08, 2019 8.512 8.512 8.494 8.494 3,748 +0.00(+0.00%)
May 07, 2019 8.536 8.536 8.494 8.494 5,314 -0.13(-1.56%)
May 06, 2019 8.515 8.628 8.515 8.628 1,726 +0.02(+0.18%)
May 03, 2019 8.613 8.613 8.613 8 +0.00(+0.00%)
May 02, 2019 8.636 8.650 8.613 8.613 1,331 -0.05(-0.53%)
May 01, 2019 8.704 8.704 8.658 8.658 512 -0.08(-0.88%)
Apr 30, 2019 8.678 8.735 8.678 8.735 1,754 -0.00(-0.00%)
Apr 29, 2019 8.735 8.735 8.735 202 +0.00(+0.00%)
Apr 26, 2019 8.714 8.742 8.714 8.735 2,818 -0.04(-0.48%)
Apr 25, 2019 8.777 8.777 8.777 8.777 1,558 +0.01(+0.08%)
Apr 24, 2019 8.770 8.770 8.770 8.770 620 -0.15(-1.73%)
Apr 23, 2019 8.891 8.925 8.891 8.925 525 +0.03(+0.36%)
Apr 22, 2019 8.856 8.893 8.856 8.893 627 +0.05(+0.59%)
Apr 18, 2019 8.728 8.841 8.728 8.841 4,932 +0.00(+0.00%)
Apr 17, 2019 8.877 8.877 8.841 8.841 9,780 -0.06(-0.64%)
Apr 16, 2019 8.891 8.898 8.891 8.898 1,064 +0.00(+0.00%)
Apr 15, 2019 8.941 8.941 8.898 8.898 76,590 -0.01(-0.08%)
Apr 12, 2019 8.962 8.962 8.905 8.905 1,409 +0.01(+0.07%)
Apr 11, 2019 8.913 8.931 8.884 8.899 2,245 -0.06(-0.71%)
Apr 10, 2019 8.948 8.962 8.948 8.962 1,846 +0.03(+0.32%)
Apr 09, 2019 8.934 8.934 8.934 8.934 386 -0.03(-0.35%)
Apr 08, 2019 8.969 8.969 8.965 8.965 528 +0.06(+0.65%)
Apr 05, 2019 8.905 8.907 8.905 8.907 5,778 +0.04(+0.42%)
Apr 04, 2019 8.853 8.870 8.853 8.870 10,943 -0.05(-0.56%)
Apr 03, 2019 8.919 8.919 8.919 8.919 1,345 +0.09(+1.05%)
Apr 02, 2019 8.845 8.845 8.827 8.827 969 -0.01(-0.08%)
Apr 01, 2019 8.813 8.890 8.813 8.834 2,322 +0.14(+1.56%)
Mar 29, 2019 8.707 8.707 8.699 8.699 845 +0.02(+0.26%)
Mar 28, 2019 8.676 8.676 8.676 11 +0.00(+0.00%)
Mar 27, 2019 8.636 8.684 8.636 8.676 4,099 -0.04(-0.43%)
Mar 26, 2019 8.738 8.752 8.714 8.714 900 +0.03(+0.33%)
Mar 25, 2019 8.678 8.685 8.678 8.685 2,591 -0.01(-0.11%)
Mar 22, 2019 8.799 8.799 8.678 8.695 3,241 -0.25(-2.75%)
Mar 21, 2019 8.941 8.941 8.941 4 +0.14(+1.61%)
Mar 20, 2019 8.792 8.806 8.792 8.799 1,003 -0.07(-0.79%)
Mar 19, 2019 8.931 8.931 8.869 8.869 3,572 -0.01(-0.14%)
Mar 18, 2019 8.844 8.881 8.844 8.881 3,481 +0.10(+1.18%)
Mar 15, 2019 8.785 8.785 8.778 8.778 429 +0.02(+0.20%)
Mar 14, 2019 8.763 8.763 8.760 8.760 2,526 +0.05(+0.56%)
Mar 13, 2019 8.688 8.711 8.688 8.711 402 +0.05(+0.52%)
Mar 12, 2019 8.687 8.687 8.666 8.666 764 +0.05(+0.57%)
Mar 11, 2019 8.568 8.617 8.568 8.617 1,503 +0.06(+0.65%)
Mar 08, 2019 8.526 8.561 8.526 8.561 716 -0.08(-0.89%)
Mar 07, 2019 8.645 8.645 8.631 8.638 747 -0.06(-0.72%)
Mar 06, 2019 8.680 8.708 8.680 8.701 1,179 +0.02(+0.23%)
Mar 05, 2019 8.681 8.681 8.681 8.681 389 +0.02(+0.26%)
Mar 04, 2019 8.690 8.697 8.638 8.659 5,408 -0.01(-0.16%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.