Indicators

High Income ETF FT (NQ: FTHI )

22.39 -0.05 (-0.22%)

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 (%)
Apr 28, 2017	14.28	14.28	14.06	14.06	25,919	-0.11(-0.80%)
Apr 27, 2017	14.19	14.19	14.13	14.18	21,331	-0.01(-0.05%)
Apr 26, 2017	14.29	14.29	14.12	14.18	7,078	-0.01(-0.09%)
Apr 25, 2017	14.06	14.20	14.06	14.20	7,942	+0.11(+0.79%)
Apr 24, 2017	14.09	14.10	14.08	14.08	4,511	+0.14(+0.99%)
Apr 21, 2017	14.00	14.00	13.95	13.95	6,351	-0.05(-0.39%)
Apr 20, 2017	13.94	14.00	13.93	14.00	10,854	+0.13(+0.94%)
Apr 19, 2017	13.95	13.97	13.87	13.87	13,326	-0.06(-0.42%)
Apr 18, 2017	13.91	13.93	13.89	13.93	7,378	+0.07(+0.54%)
Apr 17, 2017	13.94	13.94	13.84	13.85	13,142	-0.01(-0.07%)
Apr 13, 2017	13.84	13.91	13.84	13.86	5,024	-0.03(-0.23%)
Apr 12, 2017	13.90	13.93	13.89	13.89	13,529	-0.05(-0.38%)
Apr 11, 2017	13.95	13.95	13.87	13.95	8,567	+0.03(+0.19%)
Apr 10, 2017	13.86	13.95	13.86	13.92	7,270	+0.01(+0.05%)
Apr 07, 2017	13.91	13.93	13.88	13.91	3,751	-0.01(-0.09%)
Apr 06, 2017	13.97	13.97	13.87	13.93	9,106	+0.04(+0.28%)
Apr 05, 2017	13.93	14.00	13.85	13.89	7,043	-0.07(-0.52%)
Apr 04, 2017	13.84	14.00	13.84	13.96	8,547	+0.05(+0.38%)

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.