Indicators

High Income ETF FT (NQ: FTHI )

22.34 -0.05 (-0.22%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.82	15.21	14.76	15.19	114,071	-0.22(-1.40%)
Feb 27, 2020	15.80	15.96	15.41	15.41	27,891	-0.65(-4.04%)
Feb 26, 2020	16.28	16.29	16.01	16.06	40,839	-0.12(-0.76%)
Feb 25, 2020	16.63	16.63	16.12	16.18	17,412	-0.36(-2.16%)
Feb 24, 2020	16.70	16.72	16.54	16.54	30,814	-0.42(-2.50%)
Feb 21, 2020	16.92	17.04	16.92	16.96	30,132	-0.05(-0.31%)
Feb 20, 2020	17.04	17.07	16.98	17.02	33,413	-0.04(-0.22%)
Feb 19, 2020	16.94	17.05	16.94	17.05	24,433	+0.13(+0.74%)
Feb 18, 2020	16.79	17.04	16.77	16.93	66,368	-0.11(-0.65%)
Feb 14, 2020	17.04	17.07	17.03	17.04	8,909	+0.04(+0.23%)
Feb 13, 2020	17.15	17.15	16.99	17.00	20,579	-0.02(-0.10%)
Feb 12, 2020	16.93	17.10	16.93	17.02	27,293	+0.09(+0.52%)
Feb 11, 2020	16.87	16.98	16.87	16.93	10,279	+0.10(+0.58%)
Feb 10, 2020	16.81	16.87	16.79	16.83	8,886	+0.01(+0.07%)
Feb 07, 2020	16.89	16.89	16.82	16.82	19,168	-0.09(-0.55%)
Feb 06, 2020	16.91	16.96	16.89	16.91	13,887	-0.09(-0.52%)
Feb 05, 2020	16.94	17.01	16.88	17.00	21,093	+0.13(+0.76%)
Feb 04, 2020	16.88	16.89	16.83	16.87	18,250	+0.15(+0.92%)

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.