Indicators

High Income ETF FT (NQ: FTHI )

22.43 +0.09 (+0.40%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.52	15.53	15.37	15.37	9,354	-0.10(-0.62%)
Feb 27, 2018	15.64	15.64	15.46	15.46	14,895	-0.13(-0.83%)
Feb 26, 2018	15.61	15.62	15.55	15.59	9,332	+0.09(+0.57%)
Feb 23, 2018	15.41	15.51	15.41	15.51	18,318	+0.12(+0.80%)
Feb 22, 2018		15.51	15.38	15.38	9,264	+0.01(+0.09%)
Feb 21, 2018	15.55	15.55	15.37	15.37	11,063	-0.10(-0.66%)
Feb 20, 2018	15.54	15.55	15.45	15.47	101,176	-0.09(-0.59%)
Feb 16, 2018		15.56	15.56	15.56	0	+0.06(+0.38%)
Feb 15, 2018	15.47	15.53	15.45	15.50	19,005	+0.09(+0.57%)
Feb 14, 2018	15.23	15.43	15.23	15.42	9,513	+0.16(+1.03%)
Feb 13, 2018	15.08	15.26	15.08	15.26	8,582	+0.04(+0.26%)
Feb 12, 2018	15.08	15.29	15.08	15.22	12,976	+0.30(+2.00%)
Feb 09, 2018	14.98	15.04	14.70	14.92	108,545	-0.07(-0.48%)
Feb 08, 2018		15.46	14.99	14.99	32,755	-0.46(-3.01%)
Feb 07, 2018	15.45	15.59	15.44	15.46	374,180	-0.01(-0.07%)
Feb 06, 2018	15.12	15.49	14.87	15.47	17,702	+0.08(+0.49%)
Feb 05, 2018	15.65	15.65	15.19	15.39	14,149	-0.46(-2.90%)
Feb 02, 2018	15.91	15.95	15.85	15.85	3,393	-0.19(-1.18%)

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.