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, 2022	17.68	17.85		17.85	0	+0.25(+1.41%)
Jan 28, 2022	17.20	17.60	17.20	17.60	5,861	+0.25(+1.43%)
Jan 27, 2022	17.55	17.64	17.33	17.35	2,665	-0.09(-0.51%)
Jan 26, 2022	17.70	17.84	17.38	17.44	6,715	-0.16(-0.90%)
Jan 25, 2022	17.38	17.60	17.18	17.60	5,217	-0.02(-0.11%)
Jan 24, 2022	17.37	17.64	16.94	17.62	16,129	+0.15(+0.87%)
Jan 21, 2022	17.74	17.74	17.47	17.47	1,329	-0.36(-2.01%)
Jan 20, 2022	18.03	18.24	17.83	17.83	9,513	-0.24(-1.35%)
Jan 19, 2022	18.22	18.26	18.07	18.07	15,456	-0.16(-0.86%)
Jan 18, 2022	18.54	18.54	18.20	18.23	15,389	-0.25(-1.33%)
Jan 14, 2022				18.47	0	+0.11(+0.58%)
Jan 13, 2022	18.41	18.41	18.36	18.36	330	-0.05(-0.27%)
Jan 12, 2022	18.52	18.52	18.34	18.41	2,393	+0.02(+0.13%)
Jan 11, 2022	18.19	18.39	18.19	18.39	1,324	+0.16(+0.88%)
Jan 10, 2022	18.10	18.23	18.10	18.23	4,093	+0.01(+0.06%)
Jan 07, 2022	18.16	18.22	18.14	18.22	8,275	+0.10(+0.55%)
Jan 06, 2022	18.23	18.23	18.11	18.12	5,452	+0.10(+0.58%)
Jan 05, 2022	18.26	18.26	18.02	18.02	7,618	-0.22(-1.21%)
Jan 04, 2022	18.24	18.24	18.18	18.24	4,904	+0.20(+1.08%)

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.