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, 2017	14.54	14.64	14.54	14.62	32,129	+0.07(+0.46%)
Jul 28, 2017	14.62	14.62	14.56	14.56	8,802	-0.04(-0.27%)
Jul 27, 2017	14.54	14.63	14.54	14.60	8,313	+0.02(+0.11%)
Jul 26, 2017	14.60	14.66	14.58	14.58	20,832	-0.01(-0.08%)
Jul 25, 2017	14.69	14.69	14.58	14.59	11,843	+0.00(+0.01%)
Jul 24, 2017	14.64	14.64	14.56	14.59	14,267	+0.00(+0.00%)
Jul 21, 2017	14.59	14.59	14.59	14.59	560	+0.04(+0.31%)
Jul 20, 2017	14.55	14.56	14.45	14.55	31,925	-0.08(-0.54%)
Jul 19, 2017	14.57	14.63	14.57	14.63	11,612	+0.06(+0.41%)
Jul 18, 2017	14.53	14.57	14.51	14.57	32,578	-0.05(-0.32%)
Jul 17, 2017	14.55	14.61	14.50	14.61	16,959	+0.02(+0.14%)
Jul 14, 2017	14.55	14.59	14.53	14.59	3,547	+0.06(+0.41%)
Jul 13, 2017	14.52	14.54	14.51	14.53	5,132	-0.02(-0.14%)
Jul 12, 2017	14.56	14.56	14.53	14.55	6,805	+0.11(+0.78%)
Jul 11, 2017	14.62	14.62	14.40	14.44	25,203	-0.05(-0.37%)
Jul 10, 2017	14.52	14.53	14.47	14.49	9,454	-0.03(-0.18%)
Jul 07, 2017	14.42	14.53	14.42	14.52	18,958	+0.08(+0.55%)
Jul 06, 2017	14.39	14.45	14.39	14.44	2,185	-0.03(-0.20%)
Jul 05, 2017	14.41	14.47	14.41	14.47	2,402	-0.03(-0.24%)

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.