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 29, 2021	17.85	17.85	17.75	17.75	2,328	-0.08(-0.47%)
Oct 28, 2021	17.68	17.83	17.68	17.83	5,297	+0.03(+0.16%)
Oct 27, 2021	17.92	17.95	17.74	17.81	20,762	-0.17(-0.95%)
Oct 26, 2021	18.18		17.98	17.98	2,557	-0.09(-0.50%)
Oct 25, 2021	18.02	18.10	18.02	18.07	4,745	+0.08(+0.44%)
Oct 22, 2021	18.10		17.92	17.99	5,842	+0.02(+0.10%)
Oct 21, 2021	18.05	18.05	17.89	17.97	11,964	+0.05(+0.29%)
Oct 20, 2021	17.97	18.04	17.92	17.92	14,223	+0.09(+0.53%)
Oct 19, 2021	17.76	17.85	17.75	17.82	6,842	+0.10(+0.56%)
Oct 18, 2021	17.78	17.78	17.71	17.72	2,353	+0.03(+0.17%)
Oct 15, 2021	17.77	17.80	17.69	17.69	18,570	+0.03(+0.16%)
Oct 14, 2021	17.65	17.69	17.59	17.67	20,716	+0.20(+1.16%)
Oct 13, 2021	17.36	17.51	17.36	17.46	13,450	+0.02(+0.12%)
Oct 12, 2021	17.48	17.48	17.40	17.44	1,619	-0.00(-0.02%)
Oct 11, 2021	17.51	17.70	17.45	17.45	846	-0.13(-0.77%)
Oct 08, 2021	17.63	17.63	17.57	17.58	11,920	+0.06(+0.36%)
Oct 07, 2021	17.52	17.61	17.52	17.52	3,758	+0.16(+0.91%)
Oct 06, 2021	17.15	17.36	17.15	17.36	1,214	-0.05(-0.27%)
Oct 05, 2021	17.41	17.49	17.34	17.41	3,168	+0.04(+0.24%)

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.