Indicators

FT High Income ETF (NQ: DDIV )

33.66 -0.32 (-0.94%)

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 (%)
Dec 31, 2018	17.55	17.60	17.43	17.60	16,809	+0.19(+1.07%)
Dec 28, 2018	17.57	17.67	17.39	17.41	19,865	-0.02(-0.10%)
Dec 27, 2018	17.24	17.43	16.95	17.43	29,773	+0.09(+0.49%)
Dec 26, 2018	16.65	17.35	16.58	17.35	101,229	+0.65(+3.87%)
Dec 24, 2018	17.07	17.07	16.70	16.70	7,758	-0.43(-2.48%)
Dec 21, 2018	17.52	17.61	17.12	17.12	23,862	-0.27(-1.57%)
Dec 20, 2018	17.58	17.61	17.22	17.40	83,176	-0.26(-1.45%)
Dec 19, 2018	18.08	18.11	17.61	17.65	9,981	-0.37(-2.03%)
Dec 18, 2018	18.16	18.22	17.93	18.02	12,370	+0.03(+0.17%)
Dec 17, 2018	18.31	18.38	17.97	17.99	6,773	-0.40(-2.19%)
Dec 14, 2018	18.66	18.66	18.39	18.39	10,582	-0.29(-1.57%)
Dec 13, 2018	18.75	18.75	18.66	18.69	566	-0.12(-0.63%)
Dec 12, 2018	18.88	18.96	18.80	18.80	25,105	+0.12(+0.63%)
Dec 11, 2018	18.87	18.87	18.69	18.69	2,598	-0.10(-0.54%)
Dec 10, 2018	18.68	18.85	18.51	18.79	2,890	-0.10(-0.53%)
Dec 07, 2018	19.22	19.22	18.88	18.89	1,070	-0.40(-2.09%)
Dec 06, 2018	19.21	19.29	18.93	19.29	11,676	-0.06(-0.30%)
Dec 04, 2018	19.76	19.76	19.34	19.35	3,210	-0.55(-2.75%)

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.