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 (%)
Aug 31, 2015	12.15	12.15	11.83	11.90	2,528	+0.01(+0.10%)
Aug 28, 2015	11.81	11.91	11.81	11.89	4,446	+0.08(+0.67%)
Aug 27, 2015	11.82	11.82	11.77	11.81	5,540	+0.21(+1.79%)
Aug 26, 2015	11.39	11.60	11.34	11.60	30,900	-0.08(-0.70%)
Aug 25, 2015	11.75	11.77	11.68	11.68	4,426	+0.25(+2.21%)
Aug 24, 2015	11.43	11.43	11.43	11.43	321	-0.39(-3.30%)
Aug 21, 2015	12.76	12.76	11.82	11.82	36,860	-0.37(-3.03%)
Aug 20, 2015	12.68	12.53	12.19	12.19	12,671	-0.34(-2.71%)
Aug 17, 2015	12.72	12.53	12.53	12.53	266	+0.06(+0.49%)
Aug 14, 2015	12.87	12.87	12.42	12.47	3,244	-0.05(-0.39%)
Aug 13, 2015	12.51	12.52	12.41	12.52	2,380	+0.07(+0.59%)
Aug 12, 2015	12.44	12.44	12.44	12.44	1,112	+0.00(+0.00%)
Aug 11, 2015	12.44	12.44	12.44	12.44	461	+0.06(+0.50%)
Aug 07, 2015	12.42	12.38	12.38	12.38	90	+0.02(+0.14%)
Aug 06, 2015	12.52	12.52	12.35	12.36	9,663	-0.16(-1.26%)
Aug 05, 2015	12.28	12.58	12.28	12.52	4,843	+0.05(+0.43%)
Aug 04, 2015	12.47	12.47	12.47	12.47	3,430	+0.02(+0.20%)

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.