Indicators

High Income ETF FT (NQ: FTHI )

22.34 -0.05 (-0.22%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.89	13.89	13.75	13.81	7,034	+0.01(+0.09%)
Jan 30, 2017	13.83	13.83	13.74	13.80	8,213	-0.08(-0.56%)
Jan 27, 2017	13.89	13.89	13.87	13.88	3,675	-0.06(-0.42%)
Jan 26, 2017	14.00	14.00	13.94	13.94	2,323	-0.04(-0.30%)
Jan 25, 2017	13.97	14.06	13.97	13.98	14,682	+0.02(+0.16%)
Jan 24, 2017	13.75	13.97	13.75	13.96	20,624	+0.15(+1.08%)
Jan 23, 2017	13.83	13.83	13.75	13.81	12,432	-0.10(-0.73%)
Jan 20, 2017	13.91	13.93	13.89	13.91	1,724	+0.07(+0.49%)
Jan 19, 2017	13.87	13.87	13.84	13.84	4,120	-0.10(-0.70%)
Jan 18, 2017	13.94	13.94	13.91	13.94	4,942	+0.03(+0.19%)
Jan 17, 2017	14.06	14.06	13.87	13.91	7,910	-0.08(-0.57%)
Jan 13, 2017		13.99	13.99	13.99	0	+0.05(+0.34%)
Jan 12, 2017	13.91	13.95	13.91	13.95	1,514	-0.07(-0.52%)
Jan 11, 2017	13.97	14.02	13.97	14.02	22,517	+0.03(+0.25%)
Jan 10, 2017	13.93	14.02	13.93	13.98	3,944	+0.08(+0.56%)
Jan 09, 2017	13.95	13.95	13.90	13.91	8,611	-0.10(-0.71%)
Jan 06, 2017	13.94	14.01	13.94	14.01	2,747	+0.05(+0.34%)
Jan 05, 2017	14.09	14.09	13.94	13.96	4,821	-0.08(-0.56%)
Jan 04, 2017	14.06	14.06	14.03	14.04	8,445	+0.13(+0.93%)

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.