Indicators

FT High Income ETF (NQ: DDIV )

33.12 +0.43 (+1.32%)

Official Closing Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.08	30.43		30.43	457,596	+0.55(+1.85%)
Jan 28, 2022	29.64	29.87	29.38	29.87	5,808	+0.23(+0.77%)
Jan 27, 2022	30.09	30.24	29.54	29.65	6,710	-0.19(-0.65%)
Jan 26, 2022	30.30	30.35	29.76	29.84	4,554	+0.01(+0.03%)
Jan 25, 2022	29.35	30.02	29.35	29.83	43,460	+0.09(+0.31%)
Jan 24, 2022	29.08	29.74	28.62	29.74	19,332	+0.11(+0.38%)
Jan 21, 2022	30.05	30.16	29.63	29.63	15,440	-0.44(-1.45%)
Jan 20, 2022	30.57	30.94	30.02	30.06	19,033	-0.46(-1.49%)
Jan 19, 2022	31.35	31.35	30.51	30.52	33,219	-0.62(-1.99%)
Jan 18, 2022	31.63	31.63	30.96	31.14	28,804	-0.80(-2.52%)
Jan 14, 2022				31.94	0	-0.14(-0.43%)
Jan 13, 2022	32.04	32.21	31.81	32.08	14,017	+0.20(+0.61%)
Jan 12, 2022	32.03	32.10	31.78	31.88	10,659	+0.08(+0.26%)
Jan 11, 2022	31.49	31.80	31.49	31.80	4,668	+0.35(+1.12%)
Jan 10, 2022	31.59	31.59	31.12	31.45	12,897	-0.13(-0.41%)
Jan 07, 2022	31.72	31.74	31.57	31.58	6,315	-0.06(-0.18%)
Jan 06, 2022	31.62	31.73	31.32	31.63	19,489	+0.33(+1.04%)
Jan 05, 2022	32.22	32.22	31.31	31.31	18,325	-0.72(-2.23%)
Jan 04, 2022	31.65	32.10	31.65	32.02	43,549	+0.57(+1.80%)

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.