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 (%)
Sep 30, 2021	17.48	17.48	17.18	17.20	5,306	-0.16(-0.94%)
Sep 28, 2021		17.36	17.36	17.36	183	-0.16(-0.92%)
Sep 27, 2021	17.32	17.61	17.42	17.53	6,352	+0.11(+0.62%)
Sep 24, 2021	17.35	17.43	17.34	17.42	5,154	+0.08(+0.49%)
Sep 23, 2021	17.16	17.36	17.16	17.33	3,589	+0.15(+0.90%)
Sep 22, 2021	17.17	17.18	17.17	17.18	878	+0.22(+1.30%)
Sep 21, 2021	16.95	16.98	16.91	16.96	6,390	+0.02(+0.14%)
Sep 20, 2021	17.14	17.14	16.76	16.93	7,223	-0.30(-1.74%)
Sep 17, 2021	17.23	17.24	17.19	17.23	5,716	-0.07(-0.40%)
Sep 16, 2021	17.26	17.38	17.26	17.30	2,333	-0.07(-0.42%)
Sep 15, 2021	17.36	17.41	17.32	17.38	13,331	+0.25(+1.47%)
Sep 14, 2021	17.19	17.24	17.09	17.12	4,691	-0.16(-0.93%)
Sep 13, 2021	17.30	17.32	17.25	17.29	1,984	+0.22(+1.32%)
Sep 10, 2021	17.22	17.22	17.06	17.06	4,880	-0.17(-0.99%)
Sep 09, 2021	17.16	17.26	17.16	17.23	1,165	+0.00(+0.01%)
Sep 08, 2021	17.21	17.36	17.21	17.23	5,782	-0.10(-0.58%)
Sep 07, 2021	17.32	17.43	17.32	17.33	8,828	-0.06(-0.34%)
Sep 03, 2021	17.44	17.44	17.36	17.39	8,472	-0.02(-0.09%)
Sep 02, 2021	17.34	17.45	17.34	17.40	9,861	+0.12(+0.69%)

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.