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, 2023	19.78	19.79	19.73	19.78	94,221	+0.03(+0.14%)
Jul 28, 2023	19.77	19.77	19.66	19.75	80,215	+0.12(+0.62%)
Jul 27, 2023	19.82	19.82	19.57	19.63	74,909	-0.09(-0.47%)
Jul 26, 2023	19.70	19.73	19.63	19.72	78,846	+0.03(+0.14%)
Jul 25, 2023	19.69	19.74	19.66	19.70	121,001	+0.08(+0.43%)
Jul 24, 2023	19.62	19.68	19.61	19.61	84,745	+0.01(+0.05%)
Jul 21, 2023	19.69	19.69	19.59	19.60	57,271	+0.01(+0.03%)
Jul 20, 2023	19.59	19.69	19.58	19.60	72,287	-0.04(-0.19%)
Jul 19, 2023	19.58	19.69	19.58	19.63	82,395	+0.01(+0.05%)
Jul 18, 2023	19.57	19.65	19.52	19.62	193,379	+0.06(+0.33%)
Jul 17, 2023	19.55	19.57	19.48	19.56	67,300	+0.03(+0.14%)
Jul 14, 2023	19.60	19.60	19.51	19.53	33,566	-0.02(-0.09%)
Jul 13, 2023	19.52	19.58	19.47	19.55	67,263	+0.10(+0.52%)
Jul 12, 2023	19.39	19.47	19.39	19.45	95,779	+0.11(+0.57%)
Jul 11, 2023	19.32	19.35	19.25	19.34	59,530	+0.06(+0.29%)
Jul 10, 2023	19.28	19.30	19.22	19.28	43,649	+0.02(+0.10%)
Jul 07, 2023	19.34	19.37	19.16	19.26	111,905	+0.05(+0.24%)
Jul 06, 2023	19.29	19.29	19.18	19.22	38,749	-0.14(-0.71%)
Jul 05, 2023	19.47	19.47	19.32	19.36	79,431	-0.05(-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.