Indicators

High Income ETF FT (NQ: FTHI )

22.39 +0.01 (+0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.83	21.83	21.70	21.77	174,980	+0.00(+0.00%)
Feb 28, 2024	21.81	21.81	21.73	21.77	244,580	-0.05(-0.23%)
Feb 27, 2024	21.83	21.83	21.74	21.81	165,397	+0.02(+0.09%)
Feb 26, 2024	21.75	21.80	21.68	21.79	176,596	+0.03(+0.14%)
Feb 23, 2024	21.74	21.77	21.71	21.77	333,372	+0.03(+0.14%)
Feb 22, 2024	21.58	21.75	21.58	21.74	165,801	+0.22(+1.01%)
Feb 21, 2024	21.49	21.53	21.40	21.52	180,011	+0.03(+0.14%)
Feb 20, 2024	21.57	21.60	21.40	21.49	184,125	-0.11(-0.50%)
Feb 16, 2024	21.68	21.68	21.55	21.60	289,694	-0.05(-0.23%)
Feb 15, 2024	21.57	21.66	21.54	21.65	220,601	+0.13(+0.59%)
Feb 14, 2024	21.47	21.52	21.39	21.52	152,426	+0.14(+0.64%)
Feb 13, 2024	21.42	21.46	21.42	21.38	142,186	-0.19(-0.86%)
Feb 12, 2024	21.55	21.59	21.52	21.57	110,428	+0.04(+0.18%)
Feb 09, 2024	21.52	21.55	21.48	21.53	396,032	+0.05(+0.23%)
Feb 08, 2024	21.35	21.49	21.35	21.48	155,032	+0.09(+0.41%)
Feb 07, 2024	21.40	21.40	21.30	21.39	284,770	+0.04(+0.18%)
Feb 06, 2024	21.39	21.44	21.30	21.35	156,296	-0.02(-0.09%)
Feb 05, 2024	21.38	21.39	21.26	21.37	180,341	+0.00(+0.00%)
Feb 02, 2024	21.34	21.39	21.26	21.37	182,288	+0.07(+0.32%)

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.