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 30, 2020	15.45	15.45	15.15	15.17	3,617	-0.09(-0.59%)
Nov 27, 2020	15.32	15.32	15.23	15.26	3,625	+0.01(+0.04%)
Nov 25, 2020	15.40	15.40	15.13	15.25	6,992	+0.00(+0.03%)
Nov 24, 2020	15.26	15.30	15.12	15.25	13,287	+0.10(+0.66%)
Nov 23, 2020	15.10	15.28	15.10	15.15	27,568	-0.05(-0.36%)
Nov 20, 2020	15.14	15.22	15.14	15.20	5,980	+0.04(+0.28%)
Nov 19, 2020	15.18	15.20	15.08	15.16	13,283	-0.03(-0.18%)
Nov 18, 2020	15.31	15.37	15.19	15.19	61,952	-0.18(-1.19%)
Nov 17, 2020	15.33	15.42	15.26	15.37	17,237	-0.00(-0.03%)
Nov 16, 2020	15.44	15.44	15.35	15.38	75,426	+0.02(+0.10%)
Nov 13, 2020	15.26	15.37	15.26	15.36	7,280	+0.12(+0.81%)
Nov 12, 2020	15.28	15.32	15.18	15.24	12,651	+0.02(+0.10%)
Nov 11, 2020	15.27	15.28	15.21	15.22	19,000	-0.01(-0.05%)
Nov 10, 2020	15.28	15.28	15.18	15.23	7,830	+0.01(+0.05%)
Nov 09, 2020	15.28	15.44	15.22	15.22	5,294	-0.05(-0.35%)
Nov 06, 2020	15.28	15.34	15.28	15.28	1,690	-0.06(-0.40%)
Nov 05, 2020	15.22	15.38	15.22	15.34	15,941	+0.18(+1.22%)
Nov 04, 2020	14.84	15.15	14.84	15.15	6,967	+0.24(+1.60%)
Nov 03, 2020	14.84	14.91	14.26	14.91	143,787	+0.26(+1.78%)

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.