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 (%)
Feb 28, 2023	28.60	28.60	28.34	28.34	15,901	-0.15(-0.52%)
Feb 27, 2023	28.78	28.78	28.49	28.49	3,370	-0.02(-0.06%)
Feb 24, 2023	28.29	28.51	28.29	28.51	1,593	-0.07(-0.24%)
Feb 23, 2023	28.67	28.67	28.41	28.57	3,878	+0.21(+0.75%)
Feb 22, 2023	28.41	28.56	28.29	28.36	12,094	-0.05(-0.17%)
Feb 21, 2023	28.65	28.69	28.37	28.41	14,522	-0.64(-2.22%)
Feb 17, 2023	29.03	29.06	28.95	29.06	6,063	-0.10(-0.33%)
Feb 16, 2023	29.03	29.38	28.98	29.15	3,484	-0.21(-0.72%)
Feb 15, 2023	29.17	29.36	29.17	29.36	7,986	+0.06(+0.20%)
Feb 14, 2023	29.43	29.58	29.16	29.31	2,294	-0.17(-0.59%)
Feb 13, 2023	29.23	29.48	29.23	29.48	5,656	+0.29(+0.99%)
Feb 10, 2023	28.96	29.21	28.96	29.19	6,995	+0.29(+1.00%)
Feb 09, 2023	29.54	29.54	28.88	28.90	8,047	-0.36(-1.21%)
Feb 08, 2023	29.47	29.47	29.24	29.26	453,301	-0.29(-0.98%)
Feb 07, 2023	29.34	29.61	29.34	29.55	4,359	+0.28(+0.96%)
Feb 06, 2023	29.30	29.30	29.25	29.27	1,317	-0.25(-0.85%)
Feb 03, 2023	29.60	29.63	29.44	29.52	3,169	-0.20(-0.68%)
Feb 02, 2023	29.54	29.83	29.49	29.72	7,954	+0.35(+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.