Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT India Nifty 50 EW ETF (NQ: NFTY )

57.21 -0.22 (-0.38%)
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 (%)
Oct 31, 2018 28.52 28.52 28.52 9 +0.00(+0.00%)
Oct 30, 2018 28.52 28.52 28.52 16 +0.00(+0.00%)
Oct 29, 2018 28.52 28.52 28.52 54 +0.00(+0.00%)
Oct 26, 2018 28.52 28.52 28.52 1 +0.00(+0.00%)
Oct 24, 2018 28.52 28.52 28.52 0 +0.00(+0.00%)
Oct 23, 2018 28.52 28.52 28.52 28.52 329 -0.22(-0.77%)
Oct 22, 2018 28.74 28.74 28.74 28.74 549 +0.00(+0.00%)
Oct 19, 2018 28.74 28.74 28.74 28.74 549 -0.37(-1.27%)
Oct 18, 2018 29.11 29.11 29.11 29.11 1,099 -0.19(-0.64%)
Oct 17, 2018 29.62 29.62 29.30 29.30 494 -0.68(-2.28%)
Oct 15, 2018 29.98 29.98 29.98 0 -0.13(-0.43%)
Oct 12, 2018 29.87 30.11 29.87 30.11 439 +1.14(+3.92%)
Oct 10, 2018 28.97 28.97 28.97 0 +0.10(+0.33%)
Oct 09, 2018 28.88 28.88 28.88 28.88 246 +0.09(+0.30%)
Oct 08, 2018 28.79 28.79 28.79 28.79 111 -0.84(-2.83%)
Oct 05, 2018 29.63 29.63 29.63 87 +0.00(+0.00%)
Oct 04, 2018 30.18 30.44 29.63 29.63 2,004 -1.67(-5.32%)
Oct 03, 2018 31.29 31.29 31.29 17 +0.00(+0.00%)
Oct 01, 2018 31.29 31.29 31.29 0 -0.12(-0.38%)
Sep 28, 2018 31.59 31.59 31.41 31.41 549 -0.64(-1.99%)
Sep 27, 2018 32.05 32.05 32.05 32.05 196 +0.15(+0.49%)
Sep 26, 2018 31.89 31.89 31.89 2 -0.00(-0.01%)
Sep 25, 2018 31.89 31.89 31.89 31.89 155 +0.36(+1.15%)
Sep 24, 2018 31.86 31.86 31.53 31.53 599 -1.58(-4.77%)
Sep 21, 2018 33.11 33.11 33.11 30 +0.00(+0.00%)
Sep 20, 2018 33.11 33.11 33.11 33.11 142 +0.43(+1.31%)
Sep 19, 2018 32.68 32.68 32.68 32 +0.00(+0.00%)
Sep 18, 2018 32.57 32.68 32.57 32.68 1,090 -0.35(-1.07%)
Sep 17, 2018 33.30 33.30 33.04 33.04 651 -0.90(-2.66%)
Sep 14, 2018 33.92 33.94 33.92 33.94 329 +0.55(+1.63%)
Sep 13, 2018 33.39 33.39 33.39 21 +0.00(+0.00%)
Sep 12, 2018 32.87 33.39 32.87 33.39 9,460 +0.89(+2.74%)
Sep 11, 2018 32.50 32.50 32.50 32.50 1,390 -0.59(-1.78%)
Sep 10, 2018 33.23 33.23 32.90 33.09 1,371 -0.55(-1.63%)
Sep 07, 2018 34.01 34.01 33.64 33.64 549 +0.15(+0.43%)
Sep 06, 2018 33.49 33.49 33.49 76 +0.00(+0.00%)
Sep 05, 2018 33.49 33.49 33.49 27 +0.00(+0.00%)
Sep 04, 2018 33.49 33.49 33.49 33.49 554 -1.00(-2.90%)
Aug 31, 2018 34.49 34.49 34.49 0 +0.27(+0.77%)
Aug 30, 2018 34.23 34.23 34.23 34.23 454 -0.21(-0.61%)
Aug 29, 2018 34.44 34.44 34.44 34.44 165 -0.00(-0.01%)
Aug 28, 2018 34.44 34.44 34.44 84 +0.00(+0.00%)
Aug 27, 2018 34.44 34.44 34.44 98 +0.00(+0.00%)
Aug 24, 2018 34.44 34.44 34.44 15 +0.00(+0.00%)
Aug 23, 2018 34.44 34.46 34.43 34.44 1,643 -0.34(-0.98%)
Aug 22, 2018 34.79 34.79 34.78 109 -0.00(-0.01%)
Aug 21, 2018 34.51 34.79 34.51 34.79 499 +1.17(+3.47%)
Aug 15, 2018 33.62 33.62 33.62 0 -0.33(-0.96%)
Aug 14, 2018 34.14 34.14 33.95 33.95 258 -0.09(-0.27%)
Aug 13, 2018 34.04 34.04 34.04 34.04 445 -0.39(-1.14%)
Aug 10, 2018 34.58 34.58 34.43 34.43 1,099 -0.44(-1.25%)
Aug 08, 2018 34.87 34.87 34.87 0 +0.04(+0.10%)
Aug 06, 2018 34.83 34.83 34.83 0 +0.00(+0.00%)
Aug 03, 2018 34.83 34.83 34.83 34.83 109 +0.34(+0.99%)
Aug 02, 2018 34.32 34.49 34.32 34.49 219 +0.13(+0.37%)
Aug 01, 2018 34.36 34.36 34.36 34.36 208 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 2 +0.00(+0.00%)
Jul 26, 2018 33.84 33.84 33.84 2 +0.32(+0.96%)
Jul 23, 2018 33.52 33.52 33.52 0 +0.22(+0.66%)
Jul 19, 2018 33.30 33.30 33.30 2 -0.27(-0.81%)
Jul 17, 2018 33.58 33.58 33.58 17 +0.08(+0.24%)
Jul 16, 2018 33.35 33.49 33.35 33.49 511 -0.52(-1.52%)
Jul 13, 2018 34.02 34.02 33.99 34.01 1,109 +0.26(+0.78%)
Jul 10, 2018 33.75 33.75 33.75 108 +0.24(+0.71%)
Jul 09, 2018 33.51 33.51 33.51 33.51 219 -0.03(-0.08%)
Jul 06, 2018 33.54 33.54 33.54 33.54 244 +0.35(+1.04%)
Jul 03, 2018 33.19 33.19 33.19 7 +0.11(+0.33%)
Jun 29, 2018 33.09 33.09 33.09 7 +0.66(+2.02%)
Jun 28, 2018 32.43 32.43 32.43 32.43 432 -0.96(-2.89%)
Jun 26, 2018 33.39 33.39 33.39 1 -0.35(-1.05%)
Jun 22, 2018 33.75 33.75 33.75 0 +0.02(+0.06%)
Jun 20, 2018 33.73 33.73 33.73 0 +0.06(+0.18%)
Jun 19, 2018 33.67 33.67 33.67 33.67 1,102 -0.44(-1.28%)
Jun 18, 2018 34.25 34.25 33.99 34.10 1,887 -0.51(-1.47%)
Jun 14, 2018 34.61 34.61 34.61 70 +0.11(+0.32%)
Jun 13, 2018 34.50 34.50 34.50 34.50 219 -0.03(-0.08%)
Jun 12, 2018 34.48 34.53 34.48 34.53 1,135 +0.10(+0.28%)
Jun 08, 2018 34.43 34.43 34.43 63 +0.59(+1.73%)
Jun 07, 2018 34.25 34.25 33.82 33.85 1,872 +0.06(+0.18%)
Jun 05, 2018 33.79 33.79 33.79 0 -0.52(-1.53%)
Jun 04, 2018 34.25 34.34 34.25 34.31 731 -0.22(-0.63%)
May 31, 2018 34.53 34.53 34.53 34 +0.14(+0.40%)
May 30, 2018 34.39 34.39 34.39 34.39 500 +0.54(+1.59%)
May 29, 2018 33.69 33.85 33.69 33.85 893 +0.42(+1.24%)
May 25, 2018 33.44 33.44 33.44 0 +0.29(+0.88%)
May 24, 2018 33.15 33.15 33.15 33.15 1,115 +0.00(+0.00%)
May 23, 2018 33.07 33.15 32.91 33.15 1,127 -0.19(-0.57%)
May 22, 2018 33.59 33.59 33.34 33.34 1,249 +0.51(+1.55%)
May 21, 2018 32.83 32.83 32.83 32.83 618 -0.55(-1.65%)
May 18, 2018 33.52 33.64 33.38 33.38 2,507 -0.67(-1.96%)
May 17, 2018 34.08 34.08 34.05 34.05 306 -0.12(-0.35%)
May 16, 2018 34.17 34.17 34.17 34.17 1,679 -0.05(-0.13%)
May 14, 2018 34.21 34.21 34.21 174 -0.25(-0.71%)
May 11, 2018 34.76 34.76 34.20 34.46 2,287 -0.26(-0.76%)
May 10, 2018 34.63 34.73 34.59 34.72 3,804 +0.05(+0.13%)
May 08, 2018 34.68 34.68 34.68 9 +0.12(+0.34%)
May 07, 2018 34.41 34.56 34.41 34.56 714 -0.03(-0.08%)
May 04, 2018 34.58 34.58 34.58 34.58 510 -0.25(-0.73%)
May 01, 2018 34.84 34.84 34.84 2 -0.21(-0.61%)
Apr 30, 2018 35.05 35.05 35.05 35.05 820 +0.08(+0.24%)
Apr 27, 2018 34.75 34.97 34.75 34.97 748 +0.38(+1.10%)
Apr 26, 2018 34.70 34.70 34.55 34.59 1,133 +0.18(+0.51%)
Apr 24, 2018 34.41 34.41 34.41 119 -0.24(-0.70%)
Apr 23, 2018 34.75 34.75 34.65 34.65 743 +0.42(+1.24%)
Apr 20, 2018 34.22 34.23 34.22 34.23 621 -0.19(-0.55%)
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.