Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.28 14.28 14.06 14.06 25,917 -0.11(-0.79%)
Apr 27, 2017 14.19 14.19 14.13 14.18 21,329 -0.01(-0.05%)
Apr 26, 2017 14.30 14.30 14.12 14.18 7,078 -0.01(-0.09%)
Apr 25, 2017 14.07 14.20 14.07 14.20 7,941 +0.11(+0.79%)
Apr 24, 2017 14.09 14.10 14.08 14.09 4,511 +0.14(+0.99%)
Apr 21, 2017 14.00 14.00 13.95 13.95 6,350 -0.05(-0.39%)
Apr 20, 2017 13.94 14.00 13.93 14.00 10,853 +0.13(+0.94%)
Apr 19, 2017 13.95 13.97 13.87 13.87 13,325 -0.06(-0.42%)
Apr 18, 2017 13.91 13.93 13.90 13.93 7,378 +0.07(+0.54%)
Apr 17, 2017 13.94 13.94 13.84 13.85 13,141 -0.01(-0.07%)
Apr 13, 2017 13.84 13.92 13.84 13.86 5,024 -0.03(-0.23%)
Apr 12, 2017 13.90 13.94 13.89 13.90 13,528 -0.05(-0.38%)
Apr 11, 2017 13.96 13.96 13.87 13.95 8,566 +0.03(+0.19%)
Apr 10, 2017 13.86 13.96 13.86 13.92 7,269 +0.01(+0.05%)
Apr 07, 2017 13.91 13.93 13.88 13.92 3,750 -0.01(-0.09%)
Apr 06, 2017 13.97 13.97 13.88 13.93 9,105 +0.04(+0.28%)
Apr 05, 2017 13.93 14.00 13.85 13.89 7,042 -0.07(-0.52%)
Apr 04, 2017 13.84 14.00 13.84 13.96 8,546 +0.05(+0.38%)
Apr 03, 2017 13.93 13.95 13.82 13.91 186,261 -0.03(-0.19%)
Mar 31, 2017 13.99 13.99 13.94 13.94 5,015 -0.07(-0.52%)
Mar 30, 2017 13.90 14.01 13.90 14.01 10,255 +0.11(+0.80%)
Mar 29, 2017 13.96 13.96 13.90 13.90 3,613 -0.04(-0.28%)
Mar 28, 2017 13.83 13.94 13.83 13.94 10,521 +0.14(+1.05%)
Mar 27, 2017 13.84 13.84 13.72 13.79 4,315 -0.07(-0.52%)
Mar 24, 2017 13.83 13.93 13.83 13.86 98,942 -0.03(-0.19%)
Mar 23, 2017 13.89 13.89 13.86 13.89 133,889 +0.03(+0.23%)
Mar 22, 2017 13.80 13.86 13.78 13.86 1,918 +0.01(+0.04%)
Mar 21, 2017 14.05 14.05 13.85 13.85 12,542 -0.11(-0.76%)
Mar 20, 2017 14.03 14.03 13.95 13.96 13,272 -0.06(-0.41%)
Mar 17, 2017 14.06 14.06 13.95 14.02 12,146 +0.01(+0.05%)
Mar 16, 2017 14.05 14.05 13.94 14.01 5,796 -0.02(-0.14%)
Mar 15, 2017 13.92 14.03 13.92 14.03 12,692 +0.14(+1.00%)
Mar 14, 2017 13.81 13.91 13.81 13.89 6,715 -0.03(-0.24%)
Mar 13, 2017 13.98 13.98 13.90 13.92 4,074 -0.03(-0.24%)
Mar 10, 2017 13.92 13.96 13.88 13.96 15,585 +0.13(+0.97%)
Mar 09, 2017 13.94 13.94 13.82 13.82 7,608 -0.08(-0.58%)
Mar 08, 2017 13.91 13.93 13.87 13.90 18,712 +0.04(+0.32%)
Mar 07, 2017 13.90 13.91 13.86 13.86 14,392 -0.11(-0.80%)
Mar 06, 2017 13.93 13.97 13.92 13.97 8,711 -0.01(-0.09%)
Mar 03, 2017 13.99 13.99 13.96 13.98 8,631 +0.04(+0.28%)
Mar 02, 2017 14.05 14.05 13.94 13.94 12,712 -0.13(-0.93%)
Mar 01, 2017 13.81 14.09 13.81 14.07 42,501 +0.14(+0.99%)
Feb 28, 2017 13.93 13.98 13.93 13.94 13,440 -0.12(-0.84%)
Feb 27, 2017 14.05 14.07 14.02 14.05 6,787 +0.09(+0.61%)
Feb 24, 2017 14.10 14.10 13.97 13.97 6,394 -0.07(-0.47%)
Feb 23, 2017 14.07 14.07 13.97 14.03 9,090 -0.06(-0.41%)
Feb 22, 2017 14.10 14.10 14.07 14.09 7,048 -0.02(-0.16%)
Feb 21, 2017 14.11 14.12 14.10 14.12 4,803 +0.07(+0.46%)
Feb 17, 2017 14.05 14.05 14.05 0 +0.01(+0.05%)
Feb 16, 2017 14.12 14.12 14.01 14.04 7,941 -0.06(-0.42%)
Feb 15, 2017 14.04 14.12 14.04 14.10 7,846 +0.07(+0.46%)
Feb 14, 2017 14.04 14.06 14.03 14.04 3,877 -0.03(-0.23%)
Feb 13, 2017 13.98 14.07 13.98 14.07 4,704 +0.09(+0.65%)
Feb 10, 2017 13.89 13.98 13.89 13.98 4,721 +0.05(+0.37%)
Feb 09, 2017 13.95 13.95 13.93 13.93 18,592 +0.07(+0.47%)
Feb 08, 2017 13.82 13.86 13.80 13.86 13,132 -0.01(-0.05%)
Feb 07, 2017 13.93 13.94 13.87 13.87 5,564 -0.05(-0.37%)
Feb 06, 2017 13.85 13.93 13.85 13.92 11,771 -0.05(-0.33%)
Feb 03, 2017 13.97 13.98 13.95 13.97 9,736 +0.08(+0.61%)
Feb 02, 2017 13.84 13.88 13.83 13.88 3,612 +0.07(+0.47%)
Feb 01, 2017 13.82 13.82 13.82 13.82 1,112 +0.00(+0.00%)
Jan 31, 2017 13.89 13.89 13.75 13.82 7,034 +0.01(+0.09%)
Jan 30, 2017 13.83 13.83 13.74 13.80 8,212 -0.08(-0.56%)
Jan 27, 2017 13.89 13.89 13.87 13.88 3,675 -0.06(-0.42%)
Jan 26, 2017 14.01 14.01 13.94 13.94 2,323 -0.04(-0.30%)
Jan 25, 2017 13.97 14.06 13.97 13.98 14,680 +0.02(+0.16%)
Jan 24, 2017 13.75 13.97 13.75 13.96 20,622 +0.15(+1.08%)
Jan 23, 2017 13.83 13.83 13.75 13.81 12,431 -0.10(-0.73%)
Jan 20, 2017 13.91 13.94 13.89 13.91 1,724 +0.07(+0.49%)
Jan 19, 2017 13.87 13.87 13.84 13.84 4,119 -0.10(-0.70%)
Jan 18, 2017 13.94 13.94 13.91 13.94 4,942 +0.03(+0.19%)
Jan 17, 2017 14.06 14.06 13.87 13.91 7,910 -0.08(-0.57%)
Jan 13, 2017 13.99 13.99 13.99 0 +0.05(+0.34%)
Jan 12, 2017 13.91 13.95 13.91 13.95 1,513 -0.07(-0.52%)
Jan 11, 2017 13.97 14.02 13.97 14.02 22,515 +0.03(+0.25%)
Jan 10, 2017 13.93 14.02 13.93 13.99 3,944 +0.08(+0.56%)
Jan 09, 2017 13.95 13.95 13.90 13.91 8,610 -0.10(-0.71%)
Jan 06, 2017 13.94 14.01 13.94 14.01 2,747 +0.05(+0.34%)
Jan 05, 2017 14.09 14.09 13.94 13.96 4,820 -0.08(-0.56%)
Jan 04, 2017 14.06 14.06 14.03 14.04 8,444 +0.13(+0.93%)
Jan 03, 2017 13.93 13.99 13.86 13.91 20,057 +0.10(+0.75%)
Dec 30, 2016 13.80 13.80 13.80 0 -0.07(-0.48%)
Dec 29, 2016 13.90 13.90 13.87 13.87 2,613 +0.05(+0.34%)
Dec 28, 2016 13.98 13.98 13.82 13.82 9,912 -0.17(-1.21%)
Dec 27, 2016 14.04 14.04 13.98 13.99 11,829 +0.01(+0.05%)
Dec 23, 2016 13.99 13.99 13.99 0 +0.09(+0.62%)
Dec 22, 2016 13.97 13.97 13.90 13.90 4,936 -0.10(-0.71%)
Dec 21, 2016 13.94 14.08 13.94 14.00 14,967 -0.06(-0.43%)
Dec 20, 2016 13.93 14.09 13.93 14.06 29,922 +0.07(+0.51%)
Dec 19, 2016 13.94 14.06 13.92 13.99 103,734 +0.06(+0.42%)
Dec 16, 2016 13.84 14.08 13.84 13.93 23,107 -0.02(-0.14%)
Dec 15, 2016 13.90 14.03 13.90 13.95 8,496 +0.02(+0.15%)
Dec 14, 2016 13.91 13.96 13.89 13.93 5,239 +0.01(+0.08%)
Dec 13, 2016 14.05 14.09 13.92 13.92 12,583 -0.03(-0.23%)
Dec 12, 2016 13.90 14.01 13.85 13.95 21,142 -0.05(-0.37%)
Dec 09, 2016 13.81 14.03 13.81 14.00 44,641 +0.05(+0.37%)
Dec 08, 2016 13.86 14.00 13.86 13.95 3,929 +0.02(+0.14%)
Dec 07, 2016 13.68 13.93 13.68 13.93 11,263 +0.16(+1.17%)
Dec 06, 2016 13.74 13.85 13.71 13.77 10,552 +0.09(+0.63%)
Dec 05, 2016 13.68 13.71 13.68 13.68 7,830 +0.09(+0.70%)
Dec 02, 2016 13.48 13.65 13.48 13.59 27,266 +0.05(+0.33%)
Dec 01, 2016 13.52 13.71 13.52 13.54 11,966 -0.12(-0.85%)
Nov 30, 2016 13.59 13.66 13.59 13.66 19,651 +0.03(+0.24%)
Nov 29, 2016 13.48 13.69 13.48 13.63 25,939 +0.06(+0.43%)
Nov 28, 2016 13.60 13.67 13.57 13.57 7,157 -0.13(-0.96%)
Nov 25, 2016 13.63 13.70 13.63 13.70 20,537 +0.10(+0.73%)
Nov 23, 2016 13.60 13.60 13.60 0 +0.02(+0.14%)
Nov 22, 2016 13.77 14.20 13.52 13.58 12,436 +0.08(+0.56%)
Nov 21, 2016 13.44 13.50 13.41 13.50 22,012 +0.08(+0.62%)
Nov 18, 2016 13.45 13.45 13.40 13.42 10,555 -0.01(-0.05%)
Nov 17, 2016 13.38 13.45 13.13 13.43 26,831 +0.03(+0.19%)
Nov 16, 2016 13.16 13.40 12.98 13.40 38,426 +0.08(+0.63%)
Nov 15, 2016 13.35 13.41 13.03 13.32 137,695 -0.02(-0.14%)
Nov 14, 2016 12.96 13.36 12.67 13.34 58,011 +0.21(+1.58%)
Nov 11, 2016 13.03 13.19 12.71 13.13 99,889 -0.08(-0.59%)
Nov 10, 2016 12.90 13.21 12.90 13.21 108,062 +0.19(+1.44%)
Nov 09, 2016 13.02 12.55 13.02 214,509 +0.13(+1.00%)
Nov 08, 2016 12.76 12.93 12.45 12.89 169,076 +0.08(+0.60%)
Nov 07, 2016 12.61 12.81 12.30 12.81 229,204 +0.19(+1.53%)
Nov 04, 2016 12.59 12.66 12.32 12.62 105,673 +0.03(+0.26%)
Nov 03, 2016 12.67 12.69 12.59 12.59 17,177 -0.05(-0.41%)
Nov 02, 2016 12.14 12.71 12.14 12.64 94,928 -0.05(-0.42%)
Nov 01, 2016 12.42 12.77 12.42 12.69 131,671 -0.07(-0.54%)
Oct 31, 2016 12.74 12.79 12.73 12.76 148,099 -0.02(-0.15%)
Oct 28, 2016 12.82 12.82 12.74 12.78 116,354 -0.01(-0.08%)
Oct 27, 2016 12.81 12.86 12.79 12.79 47,106 -0.07(-0.52%)
Oct 26, 2016 12.81 12.87 12.81 12.86 124,648 -0.01(-0.11%)
Oct 25, 2016 12.98 12.99 12.87 12.87 92,917 -0.12(-0.93%)
Oct 24, 2016 12.99 12.99 12.99 12.99 814 +0.10(+0.77%)
Oct 20, 2016 12.90 12.90 12.90 12.90 310 -0.11(-0.82%)
Oct 19, 2016 13.06 13.07 13.00 13.00 4,188 +0.03(+0.24%)
Oct 18, 2016 13.00 13.02 12.97 12.97 9,281 +0.01(+0.04%)
Oct 17, 2016 12.96 12.96 12.96 12.96 541 -0.04(-0.34%)
Oct 14, 2016 12.98 13.05 12.98 13.01 29,558 -0.02(-0.19%)
Oct 12, 2016 13.01 13.03 13.03 13.03 93 +0.02(+0.14%)
Oct 11, 2016 13.19 13.19 13.02 13.02 342 -0.21(-1.60%)
Oct 10, 2016 13.23 13.23 13.23 13.23 1,323 +0.05(+0.40%)
Oct 06, 2016 13.14 13.17 13.17 13.17 1,557 +0.00(+0.04%)
Oct 05, 2016 13.10 13.24 13.10 13.17 1,358 +0.05(+0.35%)
Oct 03, 2016 13.12 13.12 13.12 13.12 3 -0.17(-1.30%)
Sep 30, 2016 13.05 13.30 13.05 13.30 8,676 +0.12(+0.92%)
Sep 29, 2016 13.18 13.18 13.18 13.18 898 +0.11(+0.82%)
Sep 28, 2016 13.05 13.07 13.02 13.07 2,379 +0.12(+0.91%)
Sep 27, 2016 13.00 13.00 12.95 12.95 2,552 -0.01(-0.09%)
Sep 26, 2016 13.00 13.16 12.96 12.96 14,483 -0.08(-0.64%)
Sep 22, 2016 12.94 13.05 13.05 13.05 7,942 +0.24(+1.91%)
Sep 21, 2016 12.80 12.80 12.80 12.80 555 -0.05(-0.41%)
Sep 20, 2016 13.00 13.00 12.84 12.86 517 -0.05(-0.36%)
Sep 19, 2016 12.88 12.90 12.88 12.90 781 +0.05(+0.37%)
Sep 15, 2016 12.85 12.86 12.86 12.86 107 +0.00(+0.03%)
Sep 14, 2016 12.91 12.91 12.85 12.85 1,228 -0.05(-0.40%)
Sep 13, 2016 12.75 12.96 12.74 12.90 5,944 +0.01(+0.09%)
Sep 12, 2016 12.89 12.89 12.89 12.89 1,274 +0.02(+0.14%)
Sep 09, 2016 12.92 12.92 12.88 12.88 791 -0.12(-0.89%)
Sep 08, 2016 12.99 12.99 12.98 12.99 22,609 +0.03(+0.25%)
Sep 07, 2016 12.96 12.97 12.96 12.96 5,940 -0.01(-0.10%)
Aug 31, 2016 12.98 12.97 12.97 12.97 54 +0.00(+0.00%)
Aug 30, 2016 13.11 13.11 12.97 12.97 1,094 -0.12(-0.88%)
Aug 29, 2016 13.20 13.20 13.09 13.09 1,102 +0.15(+1.19%)
Aug 24, 2016 12.93 12.93 12.93 12.93 100 -0.06(-0.49%)
Aug 23, 2016 13.08 13.08 13.00 13.00 2,970 -0.01(-0.11%)
Aug 22, 2016 12.93 13.08 12.90 13.01 7,944 -0.23(-1.73%)
Aug 19, 2016 13.06 13.24 13.06 13.24 1,792 +0.22(+1.66%)
Aug 18, 2016 13.03 13.04 13.02 13.03 17,838 -0.02(-0.14%)
Aug 17, 2016 13.04 13.04 13.04 13.04 1,090 +0.03(+0.23%)
Aug 16, 2016 13.01 13.01 13.01 13.01 370 -0.12(-0.89%)
Aug 15, 2016 13.09 13.13 13.09 13.13 1,647 +0.04(+0.28%)
Aug 11, 2016 13.12 13.09 13.09 13.09 1,726 +0.50(+3.99%)
Aug 10, 2016 12.59 12.59 12.59 12.59 965 -0.17(-1.35%)
Aug 09, 2016 13.06 13.07 12.76 12.76 1,208 +0.18(+1.44%)
Aug 08, 2016 12.44 12.58 12.44 12.58 453 +0.09(+0.70%)
Aug 04, 2016 12.37 12.49 12.49 12.49 941 -0.35(-2.73%)
Aug 03, 2016 12.72 12.88 12.72 12.85 9,505 -0.08(-0.62%)
Aug 01, 2016 12.93 12.93 12.93 12.93 1 -0.19(-1.43%)
Jul 29, 2016 13.11 13.11 13.11 13.11 262 +0.08(+0.64%)
Jul 27, 2016 12.94 13.03 13.03 13.03 12,083 +0.33(+2.56%)
Jul 26, 2016 12.71 12.71 12.71 12.71 1,545 -0.10(-0.80%)
Jul 22, 2016 12.99 12.81 12.81 12.81 2,197 -0.22(-1.67%)
Jul 21, 2016 13.15 13.15 12.82 13.03 1,015 -0.13(-0.97%)
Jul 20, 2016 13.12 13.15 12.93 13.15 2,284 +0.35(+2.73%)
Jul 19, 2016 12.82 12.94 12.80 12.80 1,433 -0.26(-1.99%)
Jul 18, 2016 13.06 13.06 13.06 13.06 803 +0.36(+2.80%)
Jul 15, 2016 12.71 12.71 12.71 12.71 165 +0.02(+0.15%)
Jul 14, 2016 12.69 12.69 12.69 12.69 1,575 -0.23(-1.77%)
Jul 12, 2016 12.87 12.92 12.92 12.92 23,943 +0.07(+0.52%)
Jul 11, 2016 12.82 12.85 12.82 12.85 1,691 +0.14(+1.11%)
Jul 08, 2016 12.71 12.67 12.67 12.71 674 +0.04(+0.34%)
Jul 07, 2016 12.65 12.67 12.65 12.67 1,575 +0.03(+0.26%)
Jul 05, 2016 12.68 12.68 12.62 12.63 893 +0.08(+0.66%)
Jun 29, 2016 12.73 12.55 12.55 12.55 3,150 +0.24(+1.99%)
Jun 28, 2016 12.31 12.31 12.31 12.31 590 -0.12(-1.00%)
Jun 24, 2016 12.54 12.43 12.43 12.43 222 -0.32(-2.49%)
Jun 23, 2016 12.74 12.75 12.74 12.75 3,610 +0.16(+1.30%)
Jun 22, 2016 12.72 12.72 12.58 12.58 918 -0.16(-1.26%)
Jun 20, 2016 12.65 12.75 12.75 12.75 61 +0.18(+1.46%)
Jun 17, 2016 12.61 12.61 12.56 12.56 1,790 +0.10(+0.84%)
Jun 14, 2016 12.46 12.46 12.46 12.46 158 -0.11(-0.87%)
Jun 13, 2016 12.65 12.65 12.57 12.57 774 -0.14(-1.13%)
Jun 10, 2016 12.71 12.71 12.71 12.71 1,508 +0.03(+0.20%)
Jun 09, 2016 12.69 12.69 12.69 12.69 5,542 -0.14(-1.08%)
Jun 08, 2016 12.77 12.82 12.77 12.82 991 +0.13(+1.04%)
Jun 07, 2016 12.75 12.76 12.69 12.69 3,716 +0.09(+0.74%)
Jun 06, 2016 12.58 12.72 12.58 12.60 4,038 +0.04(+0.31%)
Jun 03, 2016 12.56 12.56 12.56 12.56 200 -0.03(-0.20%)
Jun 02, 2016 12.52 12.58 12.52 12.58 520 +0.05(+0.43%)
Jun 01, 2016 12.53 12.53 12.53 12.53 447 -0.02(-0.13%)
May 31, 2016 12.47 12.55 12.47 12.55 1,140 -0.02(-0.14%)
May 25, 2016 12.57 12.57 12.57 12.57 474 +0.27(+2.21%)
May 20, 2016 12.29 12.29 12.29 12.29 948 -0.01(-0.06%)
May 19, 2016 12.09 12.30 12.09 12.30 1,300 +0.01(+0.10%)
May 18, 2016 12.19 12.29 12.19 12.29 2,016 -0.07(-0.56%)
May 17, 2016 12.19 12.36 12.19 12.36 2,951 -0.05(-0.44%)
May 16, 2016 12.27 12.42 12.27 12.41 2,521 +0.07(+0.59%)
May 13, 2016 12.28 12.34 12.28 12.34 3,732 +0.03(+0.26%)
May 12, 2016 12.30 12.34 12.28 12.31 3,337 -0.09(-0.74%)
May 11, 2016 12.46 12.46 12.40 12.40 933 -0.10(-0.78%)
May 10, 2016 12.44 12.50 12.40 12.50 3,611 +0.07(+0.56%)
May 06, 2016 12.31 12.43 12.43 12.43 4,762 +0.17(+1.39%)
May 04, 2016 12.31 12.26 12.26 12.26 10,478 -0.22(-1.75%)
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.