Indicators

High Income ETF FT (NQ: FTHI )

22.39 -0.05 (-0.22%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.74	16.74	16.70	16.70	4,621	-0.02(-0.10%)
Nov 27, 2019	16.79	16.79	16.69	16.71	15,768	+0.01(+0.04%)
Nov 26, 2019	16.62	16.73	16.62	16.71	15,274	+0.06(+0.38%)
Nov 25, 2019	16.65	16.66	16.62	16.64	11,700	+0.10(+0.59%)
Nov 22, 2019	16.59	16.60	16.54	16.55	15,361	+0.01(+0.05%)
Nov 21, 2019	16.62	16.62	16.38	16.54	131,258	-0.07(-0.40%)
Nov 20, 2019	16.64	16.73	16.53	16.60	29,717	-0.04(-0.26%)
Nov 19, 2019	16.58	16.68	16.57	16.65	15,172	+0.03(+0.18%)
Nov 18, 2019	16.66	16.66	16.59	16.62	15,037	-0.01(-0.09%)
Nov 15, 2019	16.71	16.71	16.59	16.63	11,595	+0.08(+0.49%)
Nov 14, 2019	16.59	16.59	16.53	16.55	15,137	-0.01(-0.04%)
Nov 13, 2019	16.43	16.58	16.43	16.56	16,545	+0.05(+0.30%)
Nov 12, 2019	16.62	16.62	16.50	16.51	13,275	-0.10(-0.57%)
Nov 11, 2019	16.52	16.60	16.52	16.60	10,266	+0.07(+0.39%)
Nov 08, 2019	16.46	16.55	16.46	16.54	18,280	-0.03(-0.17%)
Nov 07, 2019	16.60	16.60	16.55	16.57	7,213	-0.04(-0.22%)
Nov 06, 2019	16.54	16.61	16.54	16.60	16,982	+0.01(+0.09%)
Nov 05, 2019	16.56	16.59	16.55	16.59	17,160	+0.01(+0.08%)
Nov 04, 2019	16.69	16.69	16.58	16.58	13,483	-0.08(-0.48%)

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.