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, 2016	12.98	12.97	12.97	12.97	54	+0.00(+0.00%)
Aug 30, 2016	13.11	13.11	12.97	12.97	1,094	-0.12(-0.88%)
Aug 29, 2016	13.20	13.20	13.09	13.09	1,102	+0.15(+1.19%)
Aug 24, 2016	12.93	12.93	12.93	12.93	100	-0.06(-0.49%)
Aug 23, 2016	13.08	13.08	13.00	13.00	2,970	-0.01(-0.11%)
Aug 22, 2016	12.93	13.08	12.90	13.01	7,944	-0.23(-1.73%)
Aug 19, 2016	13.06	13.24	13.06	13.24	1,792	+0.22(+1.66%)
Aug 18, 2016	13.03	13.04	13.02	13.03	17,838	-0.02(-0.14%)
Aug 17, 2016	13.04	13.04	13.04	13.04	1,090	+0.03(+0.23%)
Aug 16, 2016	13.01	13.01	13.01	13.01	370	-0.12(-0.89%)
Aug 15, 2016	13.09	13.13	13.09	13.13	1,647	+0.04(+0.28%)
Aug 11, 2016	13.12	13.09	13.09	13.09	1,726	+0.50(+3.99%)
Aug 10, 2016	12.59	12.59	12.59	12.59	965	-0.17(-1.35%)
Aug 09, 2016	13.06	13.07	12.76	12.76	1,208	+0.18(+1.44%)
Aug 08, 2016	12.44	12.58	12.44	12.58	453	+0.09(+0.70%)
Aug 04, 2016	12.37	12.49	12.49	12.49	941	-0.35(-2.73%)
Aug 03, 2016	12.72	12.88	12.72	12.85	9,505	-0.08(-0.62%)

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.