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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	13.63	13.68	13.56	13.65	26,433	-0.08(-0.56%)
Oct 02, 2024	13.76	13.85	13.70	13.73	30,748	+0.07(+0.49%)
Oct 01, 2024	13.51	13.69	13.49	13.66	207,881	+0.17(+1.28%)
Sep 30, 2024	13.53	13.53	13.39	13.49	32,530	-0.06(-0.46%)
Sep 27, 2024	13.58	13.62	13.49	13.55	39,184	+0.06(+0.44%)
Sep 26, 2024	13.49	13.55	13.48	13.49	49,615	+0.12(+0.87%)
Sep 25, 2024	13.54	13.54	13.35	13.37	43,658	-0.21(-1.56%)
Sep 24, 2024	13.48	13.60	13.48	13.59	59,410	+0.28(+2.08%)
Sep 23, 2024	13.25	13.38	13.25	13.31	83,173	+0.14(+1.07%)
Sep 20, 2024	13.25	13.25	13.13	13.17	42,658	-0.07(-0.51%)
Sep 19, 2024	13.23	13.25	13.13	13.24	69,701	+0.22(+1.71%)
Sep 18, 2024	13.08	13.22	12.98	13.01	380,040	-0.03(-0.20%)
Sep 17, 2024	12.96	13.08	12.96	13.04	19,135	+0.06(+0.47%)
Sep 16, 2024	12.98	13.01	12.88	12.98	13,897	+0.03(+0.26%)
Sep 13, 2024	12.83	12.97	12.83	12.94	29,180	+0.16(+1.29%)
Sep 12, 2024	12.64	12.81	12.64	12.78	34,104	+0.20(+1.62%)
Sep 11, 2024	12.53	12.59	12.36	12.58	45,632	+0.03(+0.21%)
Sep 10, 2024	12.48	12.55	12.39	12.55	737,566	-0.01(-0.04%)
Sep 09, 2024	12.62	12.62	12.54	12.55	41,814	+0.04(+0.35%)
Sep 06, 2024	12.77	12.77	12.49	12.51	23,474	-0.24(-1.86%)
Sep 05, 2024	12.85	12.88	12.74	12.75	49,295	-0.03(-0.20%)
Sep 04, 2024	12.84	12.90	12.77	12.77	52,619	-0.06(-0.49%)
Sep 03, 2024	13.04	13.05	12.82	12.84	47,789	-0.42(-3.20%)
Aug 30, 2024	13.33	13.33	13.16	13.26	65,715	-0.04(-0.30%)
Aug 29, 2024	13.26	13.36	13.26	13.30	29,061	+0.06(+0.45%)
Aug 28, 2024	13.27	13.29	13.21	13.24	42,642	-0.11(-0.81%)
Aug 27, 2024	13.39	13.40	13.33	13.35	56,430	-0.07(-0.52%)
Aug 26, 2024	13.41	13.50	13.40	13.42	30,046	+0.06(+0.41%)
Aug 23, 2024	13.17	13.37	13.13	13.36	98,330	+0.28(+2.15%)
Aug 22, 2024	13.22	13.22	13.07	13.08	42,644	-0.12(-0.94%)
Aug 21, 2024	13.17	13.24	13.15	13.21	63,379	+0.11(+0.80%)
Aug 20, 2024	13.25	13.25	13.10	13.10	62,554	-0.14(-1.04%)
Aug 19, 2024	13.14	13.30	13.14	13.24	231,349	+0.10(+0.75%)
Aug 16, 2024	13.05	13.16	13.05	13.14	30,928	+0.08(+0.61%)
Aug 15, 2024	13.01	13.13	13.00	13.06	145,116	+0.11(+0.84%)
Aug 14, 2024	12.99	12.99	12.89	12.95	63,802	-0.05(-0.38%)
Aug 13, 2024	12.88	13.01	12.88	13.00	25,585	+0.09(+0.69%)
Aug 12, 2024	12.80	12.94	12.80	12.91	98,575	+0.17(+1.32%)
Aug 09, 2024	12.80	12.81	12.66	12.75	168,186	+0.00(+0.00%)
Aug 08, 2024	12.59	12.81	12.59	12.75	71,845	+0.24(+1.90%)
Aug 07, 2024	12.75	12.81	12.51	12.51	42,308	-0.07(-0.55%)
Aug 06, 2024	12.52	12.72	12.45	12.58	52,434	+0.10(+0.79%)
Aug 05, 2024	12.31	12.54	12.27	12.48	100,272	-0.30(-2.32%)
Aug 02, 2024	12.96	12.98	12.71	12.78	32,063	-0.35(-2.64%)

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.