Indicators

High Income ETF FT (NQ: FTHI )

22.43 +0.09 (+0.40%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.96	15.96	15.73	15.73	7,836	-0.22(-1.37%)
Jan 28, 2021	15.86	15.99	15.79	15.95	24,976	+0.13(+0.84%)
Jan 27, 2021	15.96	16.04	15.82	15.82	9,890	-0.16(-1.03%)
Jan 26, 2021	16.30	16.30	15.97	15.98	5,459	-0.01(-0.07%)
Jan 25, 2021	15.90	16.04	15.90	15.99	15,536	+0.01(+0.04%)
Jan 22, 2021	15.93	15.99	15.88	15.99	13,745	-0.01(-0.07%)
Jan 21, 2021	16.04	16.04	15.95	16.00	10,246	-0.03(-0.20%)
Jan 20, 2021	16.02	16.04	15.94	16.03	11,229	+0.02(+0.13%)
Jan 19, 2021	15.93	16.07	15.93	16.01	13,862	+0.14(+0.85%)
Jan 15, 2021	16.19	16.19	15.87	15.87	18,700	-0.13(-0.84%)
Jan 14, 2021	15.94	16.05	15.93	16.01	2,913	+0.05(+0.34%)
Jan 13, 2021	16.12	16.12	15.88	15.95	14,822	+0.09(+0.56%)
Jan 12, 2021	15.83	15.96	15.80	15.86	10,608	+0.00(+0.00%)
Jan 11, 2021	15.83	15.87	15.83	15.86	11,925	+0.00(+0.01%)
Jan 08, 2021	16.00	16.00	15.78	15.86	27,469	-0.10(-0.65%)
Jan 07, 2021	16.00	16.00	15.91	15.97	6,757	+0.03(+0.17%)
Jan 06, 2021	16.02	16.07	15.93	15.94	25,954	+0.15(+0.97%)
Jan 05, 2021	15.69	15.82	15.69	15.78	16,377	+0.10(+0.62%)

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.