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 (%)
Oct 30, 2015	12.28	12.39	12.28	12.39	476	+0.03(+0.26%)
Oct 29, 2015	12.33	12.38	12.33	12.36	797	+0.06(+0.48%)
Oct 28, 2015	12.24	12.37	12.24	12.30	5,297	-0.01(-0.05%)
Oct 27, 2015	12.33	12.33	12.25	12.30	821	-0.04(-0.35%)
Oct 26, 2015	12.35	12.36	12.35	12.35	2,383	-0.05(-0.39%)
Oct 23, 2015	12.38	12.40	12.30	12.40	2,722	+0.13(+1.07%)
Oct 22, 2015	12.26	12.27	12.26	12.26	4,614	+0.10(+0.84%)
Oct 20, 2015	12.14	12.16	12.16	12.16	31,856	+0.01(+0.09%)
Oct 16, 2015	12.12	12.15	12.15	12.15	1,306	-0.02(-0.15%)
Oct 15, 2015	12.11	12.17	12.02	12.17	6,274	+0.18(+1.48%)
Oct 14, 2015	11.99	11.99	11.99	11.99	653	-0.16(-1.34%)
Oct 13, 2015	12.25	12.25	12.15	12.15	6,559	-0.05(-0.41%)
Oct 12, 2015	12.20	12.23	12.20	12.20	1,275	+0.11(+0.90%)
Oct 09, 2015	12.19	12.19	12.10	12.10	857	-0.01(-0.05%)
Oct 08, 2015	12.10	12.10	12.10	12.10	318	+0.04(+0.35%)
Oct 07, 2015	12.00	12.09	11.98	12.06	1,790	+0.00(+0.00%)
Oct 06, 2015	12.06	12.06	12.06	12.06	163	+0.08(+0.64%)
Oct 05, 2015	11.99	12.01	11.96	11.98	5,549	+0.23(+1.99%)
Oct 02, 2015	11.75	11.75	11.75	11.75	1,259	+0.08(+0.71%)

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.