Indicators

FT High Income ETF (NQ: DDIV )

32.69 +0.13 (+0.39%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.42	29.58	29.40	29.49	8,931	+0.25(+0.84%)
Jul 28, 2022	29.10	29.24	29.10	29.24	4,596	+0.38(+1.30%)
Jul 27, 2022	28.53	28.94	28.51	28.86	6,656	+0.39(+1.39%)
Jul 26, 2022	28.58	28.58	28.44	28.47	7,704	-0.11(-0.39%)
Jul 25, 2022	28.41	28.62	28.41	28.58	3,220	+0.31(+1.09%)
Jul 22, 2022	28.44	28.54	28.14	28.27	2,888	-0.06(-0.20%)
Jul 21, 2022	28.15	28.33	27.90	28.33	7,527	+0.08(+0.30%)
Jul 20, 2022	28.02	28.29	28.02	28.24	9,159	+0.17(+0.60%)
Jul 19, 2022	27.55	28.07	27.55	28.07	2,817	+0.75(+2.75%)
Jul 18, 2022	27.52	27.58	27.30	27.32	4,987	+0.05(+0.18%)
Jul 15, 2022	27.09	27.27	26.87	27.27	3,041	+0.57(+2.13%)
Jul 14, 2022	26.52	26.73	26.44	26.70	37,596	-0.43(-1.59%)
Jul 13, 2022	27.02	27.23	27.02	27.13	18,737	-0.15(-0.55%)
Jul 12, 2022	27.26	27.47	27.19	27.29	25,993	-0.14(-0.51%)
Jul 11, 2022	27.62	27.62	27.36	27.43	2,578	-0.10(-0.38%)
Jul 08, 2022	27.49	27.74	27.42	27.53	29,119	-0.07(-0.24%)
Jul 07, 2022	27.51	27.70	27.51	27.60	74,953	+0.44(+1.63%)
Jul 06, 2022	27.30	27.30	26.84	27.15	5,003	-0.15(-0.55%)
Jul 05, 2022	27.37	27.37	26.87	27.30	9,682	-0.39(-1.39%)

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.