Indicators

High Income ETF FT (NQ: FTHI )

22.39 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2022	18.01	18.06	17.93	18.03	37,136	+0.15(+0.86%)
Jul 28, 2022	17.88	17.90	17.74	17.88	32,552	+0.02(+0.13%)
Jul 27, 2022	17.77	17.87	17.65	17.86	18,785	+0.23(+1.29%)
Jul 26, 2022	17.66	17.67	17.53	17.63	15,154	-0.03(-0.16%)
Jul 25, 2022	17.60	17.67	17.60	17.66	36,810	+0.16(+0.93%)
Jul 22, 2022	17.65	17.66	17.50	17.50	5,182	-0.15(-0.85%)
Jul 21, 2022	17.54	17.68	17.46	17.65	52,700	+0.09(+0.49%)
Jul 20, 2022	17.49	17.58	17.43	17.56	20,776	+0.10(+0.60%)
Jul 19, 2022	17.27	17.48	17.27	17.46	23,182	+0.31(+1.79%)
Jul 18, 2022	17.35	17.37	17.15	17.15	33,103	-0.05(-0.30%)
Jul 15, 2022	17.26	17.26	17.11	17.20	5,702	+0.23(+1.37%)
Jul 14, 2022	16.97	17.00	16.67	16.97	18,840	-0.06(-0.35%)
Jul 13, 2022	16.63	17.11	16.63	17.03	14,709	+0.06(+0.38%)
Jul 12, 2022	16.98	17.08	16.94	16.96	172,122	-0.13(-0.75%)
Jul 11, 2022	17.11	17.18	17.04	17.09	8,574	-0.09(-0.50%)
Jul 08, 2022	17.11	17.21	17.11	17.18	3,430	+0.11(+0.66%)
Jul 07, 2022	17.08	17.17	17.01	17.06	26,345	+0.18(+1.05%)
Jul 06, 2022	16.85	16.89	16.79	16.89	2,567	-0.05(-0.30%)
Jul 05, 2022	16.69	16.94	16.62	16.94	20,342	-0.13(-0.74%)

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.