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 (%)
Apr 29, 2022	18.30	18.30	17.74	17.77	9,998	-0.50(-2.73%)
Apr 28, 2022	18.03	18.33	17.96	18.27	4,174	+0.33(+1.86%)
Apr 27, 2022	18.00	18.10	17.87	17.94	44,285	+0.04(+0.21%)
Apr 26, 2022	18.16	18.17	17.90	17.90	3,163	-0.38(-2.09%)
Apr 25, 2022	18.02	18.30	17.95	18.29	9,303	-0.03(-0.14%)
Apr 22, 2022	18.78	18.78	18.31	18.31	17,204	-0.52(-2.77%)
Apr 21, 2022	19.34	19.34	18.77	18.83	8,537	-0.30(-1.58%)
Apr 20, 2022	19.23	19.23	19.09	19.14	9,321	+0.10(+0.50%)
Apr 19, 2022	19.03	19.17	19.02	19.04	15,779	+0.14(+0.76%)
Apr 18, 2022	18.87	18.96	18.86	18.90	7,488	+0.10(+0.55%)
Apr 14, 2022	18.88	18.89	18.79	18.79	8,777	-0.11(-0.57%)
Apr 13, 2022	18.75	18.91	18.75	18.90	6,104	+0.20(+1.08%)
Apr 12, 2022	18.83	18.83	18.64	18.70	30,899	+0.05(+0.25%)
Apr 11, 2022	18.72	18.79	18.65	18.65	7,131	-0.19(-1.00%)
Apr 08, 2022	18.76	18.90	18.76	18.84	4,398	+0.10(+0.53%)
Apr 07, 2022	18.70	18.74	18.63	18.74	2,174	+0.04(+0.19%)
Apr 06, 2022	18.76	18.76	18.69	18.71	6,563	-0.12(-0.62%)
Apr 05, 2022	19.07	19.12	18.82	18.82	7,419	-0.18(-0.95%)
Apr 04, 2022	18.96	19.04	18.96	19.00	2,599	+0.01(+0.06%)

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.