Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jun 01, 2020 7.417 7.417 7.417 7.417 490 +0.06(+0.76%)
May 29, 2020 7.312 7.361 7.312 7.361 775 +0.01(+0.09%)
May 28, 2020 7.416 7.432 7.347 7.354 537 +0.01(+0.07%)
May 27, 2020 7.301 7.348 7.301 7.348 206 +0.12(+1.66%)
May 26, 2020 7.243 7.263 7.228 7.228 3,868 +0.00(+0.07%)
May 22, 2020 7.224 7.224 7.224 80 +0.00(+0.00%)
May 21, 2020 7.224 7.224 7.224 2 +0.00(+0.00%)
May 20, 2020 7.200 7.270 7.200 7.224 6,599 +0.18(+2.49%)
May 19, 2020 7.077 7.108 7.048 7.048 3,825 -0.06(-0.85%)
May 18, 2020 7.107 7.108 7.107 7.108 439 +0.41(+6.06%)
May 15, 2020 6.737 6.737 6.702 6.702 129 +0.08(+1.23%)
May 14, 2020 6.620 6.620 6.620 6.620 696 -0.17(-2.51%)
May 13, 2020 6.790 6.790 6.790 6.790 647 -0.01(-0.21%)
May 12, 2020 6.860 6.860 6.805 6.805 687 -0.07(-1.03%)
May 11, 2020 6.868 6.876 6.860 6.876 523 -0.11(-1.60%)
May 08, 2020 6.946 6.988 6.946 6.988 5,430 +0.19(+2.85%)
May 07, 2020 6.814 6.845 6.794 6.794 524 -0.04(-0.57%)
May 06, 2020 6.833 6.833 6.833 196 +0.00(+0.00%)
May 05, 2020 6.907 6.907 6.833 6.833 1,431 +0.01(+0.17%)
May 04, 2020 6.814 6.821 6.772 6.821 5,054 +0.01(+0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.