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 (%)
May 30, 2014	12.29	12.32	12.25	12.31	34,162	+0.03(+0.25%)
May 29, 2014	12.25	12.31	12.24	12.28	176,503	+0.02(+0.15%)
May 28, 2014	12.27	12.28	12.22	12.26	75,597	+0.01(+0.05%)
May 27, 2014	12.25	12.27	12.23	12.25	94,163	+0.13(+1.05%)
May 22, 2014	12.10	12.13	12.13	12.13	37,715	+0.02(+0.15%)
May 21, 2014	12.09	12.12	12.08	12.11	32,753	+0.02(+0.15%)
May 20, 2014	12.10	12.10	12.08	12.09	3,804	-0.02(-0.20%)
May 19, 2014	12.11	12.16	12.11	12.11	17,203	+0.01(+0.05%)
May 16, 2014	12.06	12.11	12.06	12.11	8,591	+0.05(+0.45%)
May 15, 2014	12.13	12.14	12.05	12.05	48,492	-0.10(-0.80%)
May 14, 2014	12.18	12.24	12.15	12.15	11,953	-0.04(-0.36%)
May 13, 2014	12.21	12.25	12.18	12.19	98,962	+0.01(+0.11%)
May 12, 2014	12.15	12.23	12.15	12.18	303,031	+0.08(+0.70%)
May 09, 2014	12.13	12.16	12.10	12.10	244,868	-0.02(-0.20%)
May 08, 2014	12.13	12.22	12.12	12.12	37,454	+0.01(+0.05%)
May 07, 2014	12.10	12.18	12.08	12.11	85,446	+0.01(+0.10%)
May 06, 2014	12.16	12.16	12.10	12.10	2,160	-0.05(-0.40%)
May 05, 2014	12.12	12.21	12.11	12.15	43,540	-0.04(-0.35%)
May 02, 2014	12.21	12.24	12.17	12.19	5,564	+0.01(+0.05%)

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.