Indicators

FT High Income ETF (NQ: DDIV )

33.30 -0.36 (-1.07%)

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 (%)
Jun 28, 2019	21.50	21.50	21.48	21.48	1,393	+0.18(+0.85%)
Jun 27, 2019	21.31	21.31	21.30	21.30	706	+0.05(+0.21%)
Jun 26, 2019	21.49	21.49	21.23	21.26	8,509	-0.30(-1.40%)
Jun 25, 2019	21.60	21.61	21.55	21.56	3,114	-0.03(-0.16%)
Jun 24, 2019	21.60	21.60	21.59	21.59	1,114	-0.07(-0.32%)
Jun 21, 2019	21.65	21.70	21.65	21.66	2,437	-0.07(-0.33%)
Jun 20, 2019	21.66	21.75	21.66	21.73	9,340	+0.13(+0.60%)
Jun 19, 2019	21.43	21.60	21.43	21.60	3,057	+0.21(+0.97%)
Jun 18, 2019	21.49	21.49	21.40	21.40	1,256	+0.04(+0.19%)
Jun 17, 2019	21.38	21.38	21.31	21.36	7,696	+0.04(+0.17%)
Jun 14, 2019	21.32	21.33	21.29	21.32	1,509	-0.01(-0.06%)
Jun 13, 2019	21.29	21.33	21.29	21.33	3,148	+0.11(+0.50%)
Jun 12, 2019	21.26	21.26	21.23	21.23	1,930	+0.06(+0.31%)
Jun 11, 2019	21.17	21.17	21.08	21.16	1,248	+0.00(+0.02%)
Jun 10, 2019	21.18	21.18	21.16	21.16	766	-0.11(-0.50%)
Jun 07, 2019	21.33	21.33	21.26	21.26	12,422	+0.12(+0.58%)
Jun 06, 2019	21.14	21.14	21.13	21.14	740	-0.05(-0.22%)
Jun 05, 2019	21.01	21.19	21.01	21.19	3,603	+0.35(+1.66%)
Jun 04, 2019	20.84	20.84	20.82	20.84	4,855	+0.22(+1.07%)

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.