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 31, 2023	17.89	18.05	17.85	18.02	33,881	+0.17(+0.97%)
Jan 30, 2023	17.96	17.96	17.83	17.85	25,465	-0.16(-0.87%)
Jan 27, 2023	17.93	18.03	17.93	18.00	34,779	+0.08(+0.45%)
Jan 26, 2023	17.86	17.97	17.81	17.92	74,859	+0.06(+0.36%)
Jan 25, 2023	17.75	17.88	17.65	17.86	222,878	+0.00(+0.01%)
Jan 24, 2023	17.88	17.90	17.77	17.85	647,422	-0.02(-0.09%)
Jan 23, 2023	17.76	17.91	17.74	17.87	32,702	+0.13(+0.72%)
Jan 20, 2023	17.62	17.75	17.61	17.74	37,619	+0.22(+1.28%)
Jan 19, 2023	17.55	17.61	17.45	17.52	38,415	-0.10(-0.59%)
Jan 18, 2023	17.89	17.93	17.62	17.62	36,124	-0.07(-0.41%)
Jan 17, 2023	17.78	17.87	17.70	17.70	22,644	-0.11(-0.62%)
Jan 13, 2023	17.77	17.84	17.69	17.81	64,595	+0.08(+0.47%)
Jan 12, 2023	17.78	17.78	17.58	17.72	27,054	+0.04(+0.25%)
Jan 11, 2023	17.52	17.68	17.47	17.68	20,900	+0.22(+1.24%)
Jan 10, 2023	17.43	17.48	17.33	17.46	28,824	+0.04(+0.22%)
Jan 09, 2023	17.50	17.55	17.36	17.42	53,188	+0.14(+0.82%)
Jan 06, 2023	17.04	17.43	17.04	17.28	51,314	+0.22(+1.26%)
Jan 05, 2023	17.13	17.13	17.00	17.07	11,842	-0.13(-0.74%)
Jan 04, 2023	17.10	17.27	17.10	17.19	18,368	+0.07(+0.42%)

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.