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 29, 2023	30.51	30.51	30.28	30.28	764	-0.17(-0.55%)
Dec 28, 2023	30.53	30.54	30.44	30.44	21,260	-0.06(-0.20%)
Dec 27, 2023	30.61	30.61	30.48	30.50	6,062	-0.05(-0.17%)
Dec 26, 2023	30.48	30.55	30.48	30.55	1,625	+0.31(+1.03%)
Dec 22, 2023	30.37	30.37	30.24	30.24	1,275	+0.09(+0.31%)
Dec 21, 2023	29.99	30.15	29.97	30.15	4,843	+0.28(+0.92%)
Dec 20, 2023	30.38	30.43	29.87	29.87	6,102	-0.43(-1.43%)
Dec 19, 2023	30.17	30.33	30.17	30.31	9,418	+0.22(+0.72%)
Dec 18, 2023	30.09	30.13	30.09	30.09	3,997	+0.21(+0.69%)
Dec 15, 2023	29.91	29.95	29.80	29.88	4,581	-0.22(-0.72%)
Dec 14, 2023	29.90	30.21	29.90	30.10	3,492	+0.62(+2.11%)
Dec 13, 2023	28.88	29.48	28.88	29.48	5,492	+0.59(+2.05%)
Dec 12, 2023	28.93	28.94	28.85	28.89	12,340	-0.06(-0.22%)
Dec 11, 2023	28.89	28.96	28.89	28.95	2,095	+0.11(+0.39%)
Dec 08, 2023	28.82	28.84	28.70	28.84	4,123	+0.25(+0.86%)
Dec 07, 2023	28.46	28.61	28.46	28.59	2,528	+0.18(+0.62%)
Dec 06, 2023	28.87	28.87	28.42	28.42	2,382	-0.26(-0.89%)
Dec 05, 2023	28.82	28.85	28.67	28.67	8,207	-0.32(-1.11%)
Dec 04, 2023	28.90	28.99	28.90	28.99	2,869	+0.04(+0.14%)

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.