Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income ETF FT (NQ: FTHI )

22.44 -0.14 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.80 13.80 13.80 0 -0.07(-0.48%)
Dec 29, 2016 13.90 13.90 13.87 13.87 2,613 +0.05(+0.34%)
Dec 28, 2016 13.98 13.98 13.82 13.82 9,913 -0.17(-1.21%)
Dec 27, 2016 14.04 14.04 13.98 13.99 11,830 +0.01(+0.05%)
Dec 23, 2016 13.98 13.98 13.98 0 +0.09(+0.63%)
Dec 22, 2016 13.97 13.97 13.90 13.90 4,936 -0.10(-0.71%)
Dec 21, 2016 13.94 14.08 13.94 14.00 14,968 -0.06(-0.43%)
Dec 20, 2016 13.93 14.09 13.93 14.06 29,925 +0.07(+0.51%)
Dec 19, 2016 13.94 14.06 13.92 13.99 103,744 +0.06(+0.42%)
Dec 16, 2016 13.84 14.08 13.84 13.93 23,109 -0.02(-0.14%)
Dec 15, 2016 13.90 14.03 13.90 13.95 8,497 +0.02(+0.15%)
Dec 14, 2016 13.91 13.95 13.89 13.93 5,240 +0.01(+0.08%)
Dec 13, 2016 14.05 14.09 13.92 13.92 12,584 -0.03(-0.23%)
Dec 12, 2016 13.90 14.01 13.85 13.95 21,144 -0.05(-0.37%)
Dec 09, 2016 13.81 14.03 13.81 14.00 44,645 +0.05(+0.37%)
Dec 08, 2016 13.86 14.00 13.86 13.95 3,929 +0.02(+0.14%)
Dec 07, 2016 13.68 13.93 13.68 13.93 11,264 +0.16(+1.17%)
Dec 06, 2016 13.74 13.84 13.71 13.77 10,553 +0.09(+0.63%)
Dec 05, 2016 13.68 13.71 13.68 13.68 7,830 +0.09(+0.70%)
Dec 02, 2016 13.48 13.65 13.48 13.59 27,269 +0.05(+0.33%)
Dec 01, 2016 13.52 13.71 13.52 13.54 11,967 -0.12(-0.85%)
Nov 30, 2016 13.59 13.66 13.59 13.66 19,653 +0.03(+0.24%)
Nov 29, 2016 13.48 13.69 13.48 13.62 25,941 +0.06(+0.43%)
Nov 28, 2016 13.60 13.67 13.57 13.57 7,158 -0.13(-0.96%)
Nov 25, 2016 13.63 13.70 13.63 13.70 20,538 +0.10(+0.73%)
Nov 23, 2016 13.60 13.60 13.60 0 +0.02(+0.14%)
Nov 22, 2016 13.77 14.20 13.51 13.58 12,437 +0.08(+0.56%)
Nov 21, 2016 13.44 13.50 13.41 13.50 22,014 +0.08(+0.62%)
Nov 18, 2016 13.44 13.44 13.40 13.42 10,556 -0.01(-0.05%)
Nov 17, 2016 13.38 13.44 13.13 13.43 26,833 +0.03(+0.19%)
Nov 16, 2016 13.15 13.40 12.97 13.40 38,429 +0.08(+0.63%)
Nov 15, 2016 13.35 13.41 13.03 13.32 137,707 -0.02(-0.14%)
Nov 14, 2016 12.96 13.35 12.67 13.34 58,016 +0.21(+1.58%)
Nov 11, 2016 13.03 13.19 12.71 13.13 99,898 -0.08(-0.59%)
Nov 10, 2016 12.90 13.21 12.90 13.21 108,072 +0.19(+1.44%)
Nov 09, 2016 13.02 12.55 13.02 214,528 +0.13(+1.00%)
Nov 08, 2016 12.76 12.93 12.45 12.89 169,092 +0.08(+0.60%)
Nov 07, 2016 12.61 12.81 12.30 12.81 229,225 +0.19(+1.53%)
Nov 04, 2016 12.59 12.66 12.32 12.62 105,682 +0.03(+0.26%)
Nov 03, 2016 12.66 12.69 12.59 12.59 17,178 -0.05(-0.41%)
Nov 02, 2016 12.14 12.71 12.14 12.64 94,936 -0.05(-0.42%)
Nov 01, 2016 12.42 12.77 12.42 12.69 131,683 -0.07(-0.54%)
Oct 31, 2016 12.74 12.79 12.73 12.76 148,112 -0.02(-0.15%)
Oct 28, 2016 12.82 12.82 12.74 12.78 116,364 -0.01(-0.08%)
Oct 27, 2016 12.81 12.86 12.79 12.79 47,110 -0.07(-0.52%)
Oct 26, 2016 12.81 12.86 12.81 12.86 124,659 -0.01(-0.11%)
Oct 25, 2016 12.98 12.99 12.87 12.87 92,925 -0.12(-0.93%)
Oct 24, 2016 12.99 12.99 12.99 12.99 814 +0.10(+0.77%)
Oct 20, 2016 12.90 12.89 12.89 12.89 310 -0.11(-0.82%)
Oct 19, 2016 13.06 13.06 13.00 13.00 4,189 +0.03(+0.24%)
Oct 18, 2016 13.00 13.01 12.97 12.97 9,282 +0.01(+0.04%)
Oct 17, 2016 12.96 12.96 12.96 12.96 542 -0.04(-0.34%)
Oct 14, 2016 12.98 13.05 12.98 13.01 29,561 -0.02(-0.19%)
Oct 12, 2016 13.01 13.03 13.03 13.03 93 +0.02(+0.14%)
Oct 11, 2016 13.19 13.19 13.01 13.01 342 -0.21(-1.60%)
Oct 10, 2016 13.23 13.23 13.23 13.23 1,323 +0.05(+0.40%)
Oct 06, 2016 13.14 13.17 13.17 13.17 1,557 +0.00(+0.04%)
Oct 05, 2016 13.10 13.24 13.10 13.17 1,358 +0.05(+0.35%)
Oct 03, 2016 13.12 13.12 13.12 13.12 3 -0.17(-1.30%)
Sep 30, 2016 13.05 13.30 13.05 13.30 8,676 +0.12(+0.92%)
Sep 29, 2016 13.17 13.17 13.17 13.17 898 +0.11(+0.82%)
Sep 28, 2016 13.05 13.07 13.02 13.07 2,379 +0.12(+0.91%)
Sep 27, 2016 13.00 13.00 12.95 12.95 2,552 -0.01(-0.09%)
Sep 26, 2016 13.00 13.16 12.96 12.96 14,484 -0.08(-0.64%)
Sep 22, 2016 12.94 13.05 13.05 13.05 7,943 +0.24(+1.91%)
Sep 21, 2016 12.80 12.80 12.80 12.80 556 -0.05(-0.41%)
Sep 20, 2016 13.00 13.00 12.84 12.86 517 -0.05(-0.36%)
Sep 19, 2016 12.88 12.90 12.88 12.90 781 +0.05(+0.36%)
Sep 15, 2016 12.85 12.86 12.86 12.86 107 +0.00(+0.03%)
Sep 14, 2016 12.91 12.91 12.85 12.85 1,228 -0.05(-0.40%)
Sep 13, 2016 12.75 12.96 12.74 12.90 5,944 +0.01(+0.09%)
Sep 12, 2016 12.89 12.89 12.89 12.89 1,274 +0.02(+0.14%)
Sep 09, 2016 12.92 12.92 12.87 12.87 791 -0.12(-0.89%)
Sep 08, 2016 12.99 12.99 12.98 12.99 22,611 +0.03(+0.25%)
Sep 07, 2016 12.96 12.96 12.96 12.96 5,941 -0.01(-0.10%)
Aug 31, 2016 12.98 12.97 12.97 12.97 54 +0.00(+0.00%)
Aug 30, 2016 13.11 13.11 12.97 12.97 1,094 -0.12(-0.88%)
Aug 29, 2016 13.20 13.20 13.09 13.09 1,102 +0.15(+1.19%)
Aug 24, 2016 12.93 12.93 12.93 12.93 100 -0.06(-0.49%)
Aug 23, 2016 13.08 13.08 13.00 13.00 2,970 -0.01(-0.11%)
Aug 22, 2016 12.93 13.07 12.90 13.01 7,944 -0.23(-1.73%)
Aug 19, 2016 13.06 13.24 13.06 13.24 1,792 +0.22(+1.66%)
Aug 18, 2016 13.03 13.04 13.02 13.02 17,840 -0.02(-0.14%)
Aug 17, 2016 13.04 13.04 13.04 13.04 1,090 +0.03(+0.23%)
Aug 16, 2016 13.01 13.01 13.01 13.01 370 -0.12(-0.89%)
Aug 15, 2016 13.09 13.13 13.09 13.13 1,647 +0.04(+0.28%)
Aug 11, 2016 13.12 13.09 13.09 13.09 1,726 +0.50(+3.99%)
Aug 10, 2016 12.59 12.59 12.59 12.59 965 -0.17(-1.35%)
Aug 09, 2016 13.06 13.07 12.76 12.76 1,208 +0.18(+1.44%)
Aug 08, 2016 12.44 12.58 12.44 12.58 453 +0.09(+0.70%)
Aug 04, 2016 12.37 12.49 12.49 12.49 941 -0.35(-2.73%)
Aug 03, 2016 12.72 12.88 12.72 12.84 9,506 -0.08(-0.62%)
Aug 01, 2016 12.93 12.92 12.92 12.92 1 -0.19(-1.43%)
Jul 29, 2016 13.11 13.11 13.11 13.11 262 +0.08(+0.64%)
Jul 27, 2016 12.93 13.03 13.03 13.03 12,085 +0.32(+2.56%)
Jul 26, 2016 12.70 12.70 12.70 12.70 1,545 -0.10(-0.80%)
Jul 22, 2016 12.99 12.81 12.81 12.81 2,197 -0.22(-1.67%)
Jul 21, 2016 13.14 13.14 12.82 13.02 1,015 -0.13(-0.97%)
Jul 20, 2016 13.12 13.15 12.93 13.15 2,284 +0.35(+2.73%)
Jul 19, 2016 12.82 12.94 12.80 12.80 1,433 -0.26(-1.99%)
Jul 18, 2016 13.06 13.06 13.06 13.06 803 +0.36(+2.80%)
Jul 15, 2016 12.71 12.71 12.71 12.71 165 +0.02(+0.15%)
Jul 14, 2016 12.69 12.69 12.69 12.69 1,575 -0.23(-1.77%)
Jul 12, 2016 12.87 12.92 12.92 12.92 23,945 +0.07(+0.52%)
Jul 11, 2016 12.82 12.85 12.82 12.85 1,691 +0.14(+1.11%)
Jul 08, 2016 12.71 12.67 12.67 12.71 674 +0.04(+0.34%)
Jul 07, 2016 12.64 12.67 12.64 12.67 1,575 +0.03(+0.27%)
Jul 05, 2016 12.68 12.68 12.62 12.63 893 +0.08(+0.66%)
Jun 29, 2016 12.73 12.55 12.55 12.55 3,150 +0.24(+1.99%)
Jun 28, 2016 12.30 12.30 12.30 12.30 590 -0.12(-1.00%)
Jun 24, 2016 12.54 12.43 12.43 12.43 222 -0.32(-2.49%)
Jun 23, 2016 12.74 12.75 12.74 12.75 3,610 +0.16(+1.30%)
Jun 22, 2016 12.72 12.72 12.58 12.58 918 -0.16(-1.26%)
Jun 20, 2016 12.65 12.74 12.74 12.74 61 +0.18(+1.46%)
Jun 17, 2016 12.61 12.61 12.56 12.56 1,790 +0.10(+0.84%)
Jun 14, 2016 12.46 12.46 12.46 12.46 158 -0.11(-0.87%)
Jun 13, 2016 12.65 12.65 12.57 12.57 774 -0.14(-1.13%)
Jun 10, 2016 12.71 12.71 12.71 12.71 1,508 +0.03(+0.20%)
Jun 09, 2016 12.68 12.68 12.68 12.68 5,543 -0.14(-1.08%)
Jun 08, 2016 12.76 12.82 12.76 12.82 991 +0.13(+1.04%)
Jun 07, 2016 12.75 12.76 12.69 12.69 3,716 +0.09(+0.74%)
Jun 06, 2016 12.58 12.72 12.58 12.60 4,039 +0.04(+0.31%)
Jun 03, 2016 12.56 12.56 12.56 12.56 200 -0.03(-0.20%)
Jun 02, 2016 12.52 12.58 12.52 12.58 520 +0.05(+0.43%)
Jun 01, 2016 12.53 12.53 12.53 12.53 447 -0.02(-0.13%)
May 31, 2016 12.47 12.55 12.47 12.55 1,140 -0.02(-0.14%)
May 25, 2016 12.56 12.56 12.56 12.56 474 +0.27(+2.21%)
May 20, 2016 12.29 12.29 12.29 12.29 948 -0.01(-0.06%)
May 19, 2016 12.09 12.30 12.09 12.30 1,300 +0.01(+0.10%)
May 18, 2016 12.19 12.29 12.19 12.29 2,016 -0.07(-0.56%)
May 17, 2016 12.19 12.36 12.19 12.36 2,951 -0.05(-0.44%)
May 16, 2016 12.26 12.42 12.26 12.41 2,521 +0.07(+0.59%)
May 13, 2016 12.28 12.34 12.28 12.34 3,732 +0.03(+0.26%)
May 12, 2016 12.30 12.34 12.28 12.31 3,337 -0.09(-0.74%)
May 11, 2016 12.46 12.46 12.40 12.40 933 -0.10(-0.78%)
May 10, 2016 12.44 12.50 12.40 12.50 3,612 +0.07(+0.56%)
May 06, 2016 12.31 12.43 12.43 12.43 4,763 +0.17(+1.39%)
May 04, 2016 12.31 12.26 12.26 12.26 10,479 -0.22(-1.75%)
May 02, 2016 12.48 12.47 12.47 12.47 33 +0.20(+1.62%)
Apr 29, 2016 12.29 12.29 12.29 12.28 11,423 -0.25(-2.01%)
Apr 28, 2016 12.53 12.53 12.53 12.53 317 -0.06(-0.45%)
Apr 27, 2016 12.46 12.58 12.46 12.58 2,676 +0.08(+0.60%)
Apr 25, 2016 12.51 12.51 12.51 12.51 152 +0.08(+0.62%)
Apr 22, 2016 12.38 12.50 12.38 12.43 1,921 -0.06(-0.46%)
Apr 21, 2016 12.53 12.56 12.49 12.49 5,203 -0.11(-0.85%)
Apr 20, 2016 12.63 12.63 12.58 12.60 8,068 +0.02(+0.13%)
Apr 18, 2016 12.58 12.58 12.58 12.58 318 -0.01(-0.05%)
Apr 14, 2016 12.50 12.59 12.59 12.59 250 +0.08(+0.62%)
Apr 13, 2016 12.49 12.51 12.49 12.51 318 +0.08(+0.67%)
Apr 11, 2016 12.46 12.42 12.42 12.42 2,231 -0.06(-0.51%)
Apr 08, 2016 12.45 12.49 12.45 12.49 1,753 +0.04(+0.33%)
Apr 07, 2016 12.46 12.46 12.45 12.45 1,212 -0.01(-0.10%)
Apr 05, 2016 12.50 12.46 12.46 12.46 95 +0.01(+0.10%)
Apr 04, 2016 12.45 12.57 12.45 12.45 12,768 -0.09(-0.70%)
Apr 01, 2016 12.44 12.54 12.44 12.54 328 +0.03(+0.23%)
Mar 30, 2016 12.36 12.51 12.51 12.51 2,072 +0.12(+0.93%)
Mar 28, 2016 12.38 12.39 12.39 12.39 282 +0.05(+0.41%)
Mar 24, 2016 12.34 12.34 12.34 12.34 956 -0.16(-1.28%)
Mar 23, 2016 12.50 12.50 12.50 12.50 2,647 +0.10(+0.78%)
Mar 21, 2016 12.73 12.40 12.40 12.40 2,080 +0.01(+0.05%)
Mar 18, 2016 12.48 12.48 12.40 12.40 2,552 -0.07(-0.55%)
Mar 17, 2016 12.43 12.47 12.43 12.47 8,752 +0.09(+0.76%)
Mar 16, 2016 12.23 12.37 12.23 12.37 15,286 +0.16(+1.28%)
Mar 15, 2016 12.21 12.22 12.21 12.22 4,801 -0.01(-0.10%)
Mar 14, 2016 12.21 12.23 12.21 12.23 3,453 -0.01(-0.05%)
Mar 08, 2016 12.18 12.23 12.23 12.23 1,920 +0.12(+1.02%)
Mar 07, 2016 12.11 12.11 12.11 12.11 339 -0.10(-0.86%)
Mar 04, 2016 12.12 12.22 12.12 12.22 1,016 +0.11(+0.88%)
Mar 03, 2016 12.11 12.11 12.11 12.11 160 +0.01(+0.07%)
Mar 02, 2016 12.11 12.11 12.10 12.10 1,294 +0.17(+1.39%)
Feb 29, 2016 11.95 11.93 11.93 11.93 11 -0.04(-0.37%)
Feb 26, 2016 11.98 11.98 11.98 11.98 949 +0.25(+2.13%)
Feb 17, 2016 11.73 11.73 11.73 11.73 964 +0.21(+1.84%)
Feb 08, 2016 11.00 11.52 11.52 11.52 130 -0.24(-2.03%)
Feb 04, 2016 11.75 11.76 11.76 11.76 64 +0.14(+1.18%)
Feb 03, 2016 11.68 11.68 11.62 11.62 1,687 -0.03(-0.25%)
Jan 27, 2016 11.64 11.65 11.65 11.65 83 -0.02(-0.16%)
Jan 26, 2016 11.57 11.67 11.55 11.67 2,838 +0.30(+2.62%)
Jan 21, 2016 11.37 11.37 11.37 11.37 482 +0.24(+2.13%)
Jan 20, 2016 11.23 11.23 11.13 11.13 508 -0.33(-2.92%)
Jan 19, 2016 11.63 11.63 11.45 11.47 2,006 -0.17(-1.44%)
Jan 15, 2016 11.55 11.63 11.63 11.63 1,614 -0.18(-1.52%)
Jan 14, 2016 11.81 11.81 11.81 11.81 193 -0.02(-0.16%)
Jan 13, 2016 11.83 11.83 11.83 11.83 379 +0.00(+0.00%)
Jan 11, 2016 11.81 11.83 11.83 11.83 9 -0.13(-1.08%)
Jan 08, 2016 11.96 11.96 11.96 11.96 4,035 +0.14(+1.14%)
Jan 07, 2016 12.02 12.02 11.82 11.82 573 -0.29(-2.42%)
Jan 06, 2016 12.17 12.17 12.12 12.12 1,188 -0.13(-1.10%)
Jan 05, 2016 12.25 12.25 12.25 12.25 813 +0.08(+0.62%)
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.