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 (%)
May 28, 2021	17.51	17.51	17.32	17.37	6,172	-0.03(-0.15%)
May 27, 2021	17.41	17.43	17.35	17.40	2,761	+0.07(+0.43%)
May 26, 2021	17.36	17.36	17.25	17.32	4,724	+0.10(+0.58%)
May 25, 2021	17.47	17.47	17.22	17.22	15,100	-0.12(-0.67%)
May 24, 2021	17.41	17.41	17.34	17.34	13,944	-0.01(-0.05%)
May 21, 2021	17.26	17.39	17.26	17.35	2,639	+0.13(+0.78%)
May 20, 2021	17.31	17.31	17.17	17.21	3,933	+0.04(+0.23%)
May 19, 2021	17.13	17.20	16.83	17.17	18,159	-0.17(-1.00%)
May 18, 2021	17.39	17.47	17.35	17.35	7,915	-0.08(-0.47%)
May 17, 2021	17.39	17.45	17.25	17.43	6,623	+0.09(+0.54%)
May 14, 2021	17.05	17.46	17.05	17.33	23,026	+0.29(+1.72%)
May 13, 2021	16.79	17.09	16.79	17.04	11,292	+0.20(+1.20%)
May 12, 2021	17.12	17.15	16.84	16.84	7,791	-0.25(-1.46%)
May 11, 2021	16.79	17.17	16.79	17.09	36,992	-0.18(-1.02%)
May 10, 2021	17.35	17.42	17.26	17.26	33,184	-0.00(-0.02%)
May 07, 2021	17.17	17.28	17.15	17.27	11,803	+0.15(+0.90%)
May 06, 2021	17.13	17.13	16.87	17.11	75,432	-0.01(-0.04%)
May 05, 2021	16.99	17.15	16.99	17.12	10,400	+0.10(+0.58%)
May 04, 2021	16.91	17.02	16.91	17.02	12,800	-0.03(-0.19%)

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.