Indicators

FT High Income ETF (NQ: DDIV )

33.30 -0.36 (-1.07%)

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 29, 2021	22.53	22.53	22.21	22.22	4,197	-0.66(-2.89%)
Jan 28, 2021	22.74	22.89	22.69	22.89	6,474	+0.35(+1.57%)
Jan 27, 2021	22.75	22.78	22.53	22.53	1,596	-0.45(-1.97%)
Jan 26, 2021	23.04	23.04	22.99	22.99	1,769	-0.08(-0.34%)
Jan 25, 2021	23.02	23.06	23.02	23.06	521	-0.14(-0.59%)
Jan 22, 2021	23.08	23.20	23.01	23.20	5,744	-0.04(-0.17%)
Jan 21, 2021	23.29	23.41	23.16	23.24	3,819	-0.21(-0.90%)
Jan 20, 2021	23.46	23.46	23.45	23.45	322	+0.09(+0.37%)
Jan 19, 2021	23.30	23.40	23.19	23.36	2,593	+0.14(+0.62%)
Jan 15, 2021	23.22	23.22	23.22	23.22	20,656	-0.12(-0.51%)
Jan 14, 2021	23.25	23.34	23.25	23.34	2,557	+0.13(+0.54%)
Jan 13, 2021	23.15	23.33	23.15	23.21	4,063	+0.08(+0.33%)
Jan 12, 2021	22.85	23.14	22.85	23.14	6,693	+0.24(+1.05%)
Jan 11, 2021	22.88	22.95	22.84	22.90	101,738	-0.04(-0.16%)
Jan 08, 2021	22.96	22.96	22.84	22.93	662	+0.01(+0.05%)
Jan 07, 2021	22.84	22.95	22.84	22.92	1,166	+0.18(+0.80%)
Jan 06, 2021	22.43	22.74	22.42	22.74	1,448	+0.58(+2.60%)
Jan 05, 2021	22.04	22.25	22.04	22.17	2,068	+0.14(+0.61%)

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.