Indicators

High Income ETF FT (NQ: FTHI )

22.39 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2018	14.34	14.34	14.21	14.26	16,267	+0.08(+0.55%)
Dec 28, 2018	14.22	14.35	14.15	14.18	26,311	-0.08(-0.55%)
Dec 27, 2018	13.93	14.26	13.78	14.26	35,023	+0.27(+1.92%)
Dec 26, 2018	13.67	13.99	13.55	13.99	33,937	+0.39(+2.86%)
Dec 24, 2018	13.93	13.93	13.60	13.60	9,902	-0.43(-3.09%)
Dec 21, 2018	14.11	14.31	14.03	14.03	15,701	-0.04(-0.29%)
Dec 20, 2018	14.39	14.39	14.07	14.07	11,647	-0.25(-1.73%)
Dec 19, 2018	14.49	14.66	14.28	14.32	20,741	-0.16(-1.07%)
Dec 18, 2018	14.63	14.65	14.47	14.48	37,630	+0.02(+0.15%)
Dec 17, 2018	14.71	14.76	14.43	14.46	83,697	-0.33(-2.24%)
Dec 14, 2018	14.98	14.98	14.79	14.79	9,656	-0.26(-1.73%)
Dec 13, 2018	15.13	15.13	15.05	15.05	6,178	-0.06(-0.42%)
Dec 12, 2018	15.13	15.21	15.11	15.11	8,855	+0.07(+0.47%)
Dec 11, 2018	15.16	15.23	15.00	15.04	12,258	+0.08(+0.52%)
Dec 10, 2018	14.94	15.02	14.75	14.96	24,895	-0.08(-0.56%)
Dec 07, 2018	15.16	15.26	15.00	15.05	15,905	-0.08(-0.55%)
Dec 06, 2018	15.18	15.18	14.93	15.13	7,178	-0.21(-1.38%)
Dec 04, 2018	15.58	15.58	15.28	15.34	10,366	-0.27(-1.76%)

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.