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 29, 2014	12.45	12.37	12.37	12.37	2,315	-0.02(-0.20%)
Aug 28, 2014	12.37	12.39	12.37	12.39	1,298	+0.02(+0.20%)
Aug 27, 2014	12.37	12.37	12.37	12.37	410	-0.04(-0.34%)
Aug 26, 2014	13.02	13.02	12.41	12.41	764	+0.05(+0.44%)
Aug 25, 2014	12.37	12.39	12.36	12.36	1,325	+0.02(+0.13%)
Aug 22, 2014	12.37	12.37	12.34	12.34	8,361	-0.03(-0.27%)
Aug 21, 2014	12.33	12.38	12.33	12.37	3,422	+0.01(+0.06%)
Aug 20, 2014	12.38	12.38	12.37	12.37	2,678	-0.01(-0.06%)
Aug 19, 2014	12.35	12.39	12.18	12.37	9,875	+0.19(+1.59%)
Aug 18, 2014	12.18	12.18	12.18	12.18	840	-0.09(-0.76%)
Aug 15, 2014	12.23	12.27	12.23	12.27	1,548	-0.01(-0.12%)
Aug 14, 2014	12.29	12.29	12.29	12.29	496	+0.07(+0.59%)
Aug 13, 2014	12.21	12.26	12.21	12.22	9,088	+0.02(+0.20%)
Aug 12, 2014	12.23	12.23	12.19	12.19	9,428	-0.06(-0.49%)
Aug 11, 2014	12.30	12.30	12.21	12.25	5,905	+0.09(+0.74%)
Aug 08, 2014	12.08	12.10	12.08	12.16	6,816	+0.10(+0.85%)
Aug 07, 2014	12.06	12.06	12.06	12.06	2,812	-0.02(-0.12%)
Aug 05, 2014	12.13	12.08	12.08	12.08	16,707	-0.02(-0.13%)
Aug 04, 2014	12.09	12.09	12.09	12.09	1,657	-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.