Skip to main content

FT High Income ETF (NQ: DDIV )

33.14 -0.33 (-0.99%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.87 23.87 23.54 23.59 8,322 -0.28(-1.17%)
Jan 30, 2020 23.78 23.87 23.66 23.87 6,769 +0.02(+0.07%)
Jan 29, 2020 23.90 23.91 23.86 23.86 4,676 -0.09(-0.38%)
Jan 28, 2020 23.81 23.98 23.81 23.95 5,653 +0.20(+0.85%)
Jan 27, 2020 23.74 23.82 23.71 23.75 24,396 -0.26(-1.07%)
Jan 24, 2020 24.09 24.10 23.94 24.00 5,814 -0.06(-0.25%)
Jan 23, 2020 23.86 24.08 23.86 24.06 10,550 +0.09(+0.37%)
Jan 22, 2020 24.00 24.06 23.96 23.98 3,675 +0.02(+0.10%)
Jan 21, 2020 23.98 23.99 23.87 23.95 4,674 +0.02(+0.08%)
Jan 17, 2020 23.92 23.94 23.92 23.93 3,648 +0.05(+0.20%)
Jan 16, 2020 23.66 23.88 23.66 23.88 19,031 +0.26(+1.11%)
Jan 15, 2020 23.61 23.70 23.60 23.62 7,240 +0.06(+0.24%)
Jan 14, 2020 23.59 23.59 23.51 23.57 6,870 +0.02(+0.10%)
Jan 13, 2020 23.46 23.54 23.45 23.54 13,477 +0.18(+0.77%)
Jan 10, 2020 23.30 23.41 23.30 23.36 5,700 +0.05(+0.23%)
Jan 09, 2020 23.30 23.32 23.27 23.31 10,018 +0.09(+0.39%)
Jan 08, 2020 23.16 23.29 23.16 23.22 2,938 +0.02(+0.08%)
Jan 07, 2020 23.23 23.23 23.19 23.20 3,631 -0.04(-0.17%)
Jan 06, 2020 23.16 23.26 23.16 23.24 8,081 -0.02(-0.07%)
Jan 03, 2020 23.21 23.26 23.21 23.25 2,508 -0.01(-0.04%)
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.