Indicators

High Income ETF FT (NQ: FTHI )

22.54 -0.04 (-0.18%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.65	14.75	14.65	14.73	31,893	+0.07(+0.46%)
Jul 28, 2017	14.73	14.73	14.66	14.66	8,738	-0.04(-0.27%)
Jul 27, 2017	14.65	14.74	14.65	14.71	8,252	+0.02(+0.11%)
Jul 26, 2017	14.71	14.77	14.69	14.69	20,679	-0.01(-0.08%)
Jul 25, 2017	14.80	14.80	14.69	14.70	11,756	+0.00(+0.01%)
Jul 24, 2017	14.75	14.75	14.67	14.70	14,162	+0.00(+0.00%)
Jul 21, 2017	14.70	14.70	14.70	14.70	556	+0.05(+0.31%)
Jul 20, 2017	14.66	14.67	14.56	14.65	31,691	-0.08(-0.54%)
Jul 19, 2017	14.67	14.73	14.67	14.73	11,527	+0.06(+0.41%)
Jul 18, 2017	14.63	14.68	14.62	14.67	32,338	-0.05(-0.32%)
Jul 17, 2017	14.66	14.72	14.61	14.72	16,835	+0.02(+0.14%)
Jul 14, 2017	14.66	14.70	14.63	14.70	3,521	+0.06(+0.41%)
Jul 13, 2017	14.63	14.64	14.61	14.64	5,095	-0.02(-0.14%)
Jul 12, 2017	14.67	14.67	14.64	14.66	6,755	+0.11(+0.78%)
Jul 11, 2017	14.73	14.73	14.51	14.55	25,017	-0.05(-0.37%)
Jul 10, 2017	14.63	14.64	14.58	14.60	9,385	-0.03(-0.18%)
Jul 07, 2017	14.53	14.64	14.53	14.63	18,818	+0.08(+0.55%)
Jul 06, 2017	14.50	14.55	14.50	14.55	2,169	-0.03(-0.20%)
Jul 05, 2017	14.52	14.57	14.52	14.57	2,384	-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.