Indicators

High Income ETF FT (NQ: FTHI )

22.43 +0.09 (+0.40%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	12.53	12.53	12.51	12.51	2,800	+0.04(+0.29%)
Jul 30, 2015	12.59	12.59	12.37	12.47	7,572	+0.00(+0.00%)
Jul 29, 2015	12.47	12.47	12.47	12.47	3,970	+0.12(+0.93%)
Jul 24, 2015	12.61	12.36	12.36	12.36	29	-0.08(-0.63%)
Jul 23, 2015	12.45	12.45	12.44	12.44	1,519	-0.03(-0.24%)
Jul 22, 2015	12.47	12.47	12.47	12.47	329	-0.07(-0.55%)
Jul 20, 2015	12.55	12.54	12.54	12.54	1	-0.03(-0.24%)
Jul 17, 2015	12.57	12.57	12.57	12.57	5,790	-0.03(-0.20%)
Jul 16, 2015	12.59	12.60	12.57	12.59	11,774	+0.05(+0.43%)
Jul 15, 2015	12.57	12.57	12.52	12.54	1,819	-0.04(-0.34%)
Jul 14, 2015	12.54	12.58	12.52	12.58	6,246	+0.08(+0.65%)
Jul 13, 2015	12.49	12.50	12.49	12.50	4,301	+0.08(+0.66%)
Jul 10, 2015	12.39	12.42	12.38	12.42	29,962	+0.13(+1.03%)
Jul 09, 2015	12.65	12.65	12.27	12.29	8,647	+0.02(+0.15%)
Jul 08, 2015	12.24	12.27	12.24	12.27	5,638	-0.03(-0.25%)
Jul 07, 2015	12.34	12.34	12.18	12.30	13,837	-0.01(-0.10%)
Jul 06, 2015	12.35	12.41	12.26	12.31	3,586	-0.02(-0.20%)
Jul 02, 2015	12.42	12.34	12.34	12.34	2,977	-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.