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 )

13.33 -0.07 (-0.51%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 8.453 8.482 8.453 8.482 2,939 +0.04(+0.44%)
Sep 27, 2019 8.476 8.518 8.445 8.445 3,779 +0.01(+0.09%)
Sep 26, 2019 8.438 8.438 8.438 8.438 160 +0.00(+0.04%)
Sep 25, 2019 8.393 8.434 8.393 8.434 920 -0.04(-0.52%)
Sep 24, 2019 8.481 8.481 8.479 8.479 567 -0.02(-0.26%)
Sep 23, 2019 8.519 8.519 8.501 8.501 446 -0.02(-0.26%)
Sep 20, 2019 8.566 8.566 8.522 8.522 412 -0.04(-0.43%)
Sep 19, 2019 8.595 8.602 8.559 8.559 1,578 -0.09(-1.05%)
Sep 18, 2019 8.650 8.650 8.650 163 +0.00(+0.00%)
Sep 17, 2019 8.650 8.650 8.650 8.650 359 +0.10(+1.11%)
Sep 16, 2019 8.554 8.554 8.554 30 +0.00(+0.00%)
Sep 13, 2019 8.573 8.599 8.554 8.554 2,335 +0.07(+0.88%)
Sep 12, 2019 8.480 8.480 8.480 8.480 222 +0.01(+0.11%)
Sep 11, 2019 8.471 8.471 8.471 8.471 872 +0.18(+2.19%)
Sep 10, 2019 8.289 8.289 8.289 101 +0.00(+0.00%)
Sep 09, 2019 8.399 8.399 8.289 8.289 614 +0.02(+0.26%)
Sep 06, 2019 8.268 8.268 8.268 8.268 274 +0.04(+0.53%)
Sep 05, 2019 8.224 8.224 8.224 8.224 317 +0.19(+2.36%)
Sep 04, 2019 8.035 8.035 8.035 24 +0.00(+0.00%)
Sep 03, 2019 8.035 8.035 8.035 8.035 283 -0.05(-0.63%)
Aug 30, 2019 8.086 8.086 8.086 8.086 412 +0.10(+1.28%)
Aug 29, 2019 7.969 7.984 7.969 7.984 754 +0.10(+1.33%)
Aug 28, 2019 7.879 7.879 7.879 7.879 291 +0.04(+0.52%)
Aug 27, 2019 7.838 7.838 7.838 7.838 1,933 -0.02(-0.28%)
Aug 26, 2019 7.860 7.860 7.860 7.860 446 +0.00(+0.00%)
Aug 23, 2019 7.860 7.860 7.860 7.860 412 -0.13(-1.65%)
Aug 22, 2019 7.992 7.992 7.992 7.992 1,632 +0.01(+0.15%)
Aug 21, 2019 7.980 7.980 7.980 160 +0.00(+0.00%)
Aug 20, 2019 7.955 7.980 7.955 7.980 839 -0.03(-0.42%)
Aug 19, 2019 8.030 8.030 8.013 8.013 897 +0.15(+1.95%)
Aug 16, 2019 7.860 7.860 7.860 148 +0.00(+0.00%)
Aug 15, 2019 7.867 7.867 7.860 7.860 1,053 -0.02(-0.21%)
Aug 14, 2019 7.904 7.904 7.877 7.877 1,099 -0.22(-2.67%)
Aug 13, 2019 8.093 8.093 8.093 8.093 818 -0.06(-0.79%)
Aug 12, 2019 8.157 8.157 8.157 160 +0.00(+0.00%)
Aug 09, 2019 8.115 8.157 8.115 8.157 412 -0.07(-0.89%)
Aug 08, 2019 8.136 8.231 8.136 8.231 2,290 +0.21(+2.63%)
Aug 07, 2019 8.027 8.027 8.020 8.020 685 -0.12(-1.43%)
Aug 06, 2019 8.231 8.231 8.086 8.137 4,069 -0.04(-0.43%)
Aug 05, 2019 8.246 8.246 8.172 8.172 869 -0.23(-2.70%)
Aug 02, 2019 8.417 8.417 8.377 8.399 1,374 -0.26(-3.03%)
Aug 01, 2019 8.632 8.661 8.632 8.661 1,145 -0.04(-0.42%)
Jul 31, 2019 8.704 8.748 8.653 8.697 3,091 -0.07(-0.75%)
Jul 30, 2019 8.704 8.777 8.697 8.763 6,982 +0.02(+0.24%)
Jul 29, 2019 8.770 8.770 8.741 8.741 1,041 -0.05(-0.57%)
Jul 26, 2019 8.792 8.792 8.770 8.792 2,748 -0.02(-0.25%)
Jul 25, 2019 8.847 8.847 8.806 8.813 2,493 -0.08(-0.94%)
Jul 24, 2019 8.897 8.897 8.897 138 +0.00(+0.00%)
Jul 23, 2019 8.915 8.915 8.897 8.897 3,469 +0.04(+0.46%)
Jul 22, 2019 8.850 8.857 8.850 8.857 5,902 +0.00(+0.04%)
Jul 19, 2019 8.843 8.854 8.843 8.854 824 +0.10(+1.12%)
Jul 18, 2019 8.763 8.763 8.733 8.755 8,516 -0.03(-0.33%)
Jul 17, 2019 8.784 8.784 8.784 8.784 225 -0.01(-0.08%)
Jul 16, 2019 8.846 8.846 8.792 8.792 500 -0.09(-1.03%)
Jul 15, 2019 8.879 8.883 8.877 8.883 2,216 +0.01(+0.12%)
Jul 12, 2019 8.872 8.872 8.872 8.872 137 +0.03(+0.33%)
Jul 11, 2019 8.843 8.850 8.843 8.843 3,356 -0.02(-0.28%)
Jul 10, 2019 8.879 8.879 8.867 8.867 4,215 +0.06(+0.63%)
Jul 09, 2019 8.811 8.812 8.811 8.812 1,284 -0.12(-1.33%)
Jul 08, 2019 8.930 8.930 8.930 156 +0.00(+0.00%)
Jul 05, 2019 8.930 8.930 8.930 104 +0.00(+0.00%)
Jul 03, 2019 8.930 8.930 8.930 78 +0.00(+0.00%)
Jul 02, 2019 9.010 9.010 8.930 8.930 6,745 -0.09(-0.96%)
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.