Indicators

High Income ETF FT (NQ: FTHI )

22.23 +0.07 (+0.32%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	17.99	17.99	17.88	17.88	2,310	-0.09(-0.47%)
Oct 28, 2021	17.81	17.97	17.81	17.97	5,257	+0.03(+0.16%)
Oct 27, 2021	18.05	18.09	17.88	17.94	20,606	-0.17(-0.95%)
Oct 26, 2021	18.31		18.11	18.11	2,538	-0.09(-0.50%)
Oct 25, 2021	18.16	18.24	18.16	18.20	4,709	+0.08(+0.44%)
Oct 22, 2021	18.23		18.05	18.12	5,798	+0.02(+0.10%)
Oct 21, 2021	18.18	18.18	18.03	18.11	11,874	+0.05(+0.29%)
Oct 20, 2021	18.11	18.18	18.05	18.05	14,115	+0.09(+0.53%)
Oct 19, 2021	17.89	17.99	17.89	17.96	6,790	+0.10(+0.56%)
Oct 18, 2021	17.92	17.92	17.84	17.86	2,336	+0.03(+0.17%)
Oct 15, 2021	17.91	17.93	17.83	17.83	18,430	+0.03(+0.16%)
Oct 14, 2021	17.79	17.83	17.72	17.80	20,560	+0.20(+1.16%)
Oct 13, 2021	17.50	17.64	17.50	17.60	13,348	+0.02(+0.12%)
Oct 12, 2021	17.61	17.61	17.53	17.58	1,607	-0.00(-0.02%)
Oct 11, 2021	17.64	17.84	17.58	17.58	840	-0.14(-0.77%)
Oct 08, 2021	17.77	17.77	17.71	17.71	11,830	+0.06(+0.36%)
Oct 07, 2021	17.65	17.75	17.65	17.65	3,730	+0.16(+0.91%)
Oct 06, 2021	17.28	17.49	17.28	17.49	1,205	-0.05(-0.27%)
Oct 05, 2021	17.54	17.63	17.47	17.54	3,144	+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.