Indicators

High Income ETF FT (NQ: FTHI )

22.39 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.31	19.41	19.19	19.24	118,320	-0.03(-0.15%)
Sep 28, 2023	19.17	19.33	19.09	19.27	90,653	+0.12(+0.64%)
Sep 27, 2023	19.17	19.20	19.00	19.15	171,904	+0.04(+0.20%)
Sep 26, 2023	19.32	19.32	19.08	19.11	206,757	-0.25(-1.31%)
Sep 25, 2023	19.31	19.36	19.27	19.36	90,319	+0.05(+0.24%)
Sep 22, 2023	19.42	19.44	19.25	19.32	113,375	-0.02(-0.11%)
Sep 21, 2023	19.54	19.54	19.30	19.34	100,936	-0.18(-0.91%)
Sep 20, 2023	19.72	19.72	19.52	19.52	246,122	-0.19(-0.95%)
Sep 19, 2023	19.76	19.76	19.63	19.70	141,603	-0.02(-0.09%)
Sep 18, 2023	19.64	19.75	19.55	19.72	144,231	+0.00(+0.00%)
Sep 15, 2023	19.83	19.84	19.70	19.72	111,524	-0.11(-0.57%)
Sep 14, 2023	19.84	19.84	19.78	19.84	116,270	+0.10(+0.52%)
Sep 13, 2023	19.72	19.75	19.69	19.73	86,969	+0.02(+0.09%)
Sep 12, 2023	19.75	19.76	19.69	19.71	82,766	-0.04(-0.19%)
Sep 11, 2023	19.73	19.76	19.68	19.75	83,113	+0.08(+0.43%)
Sep 08, 2023	19.63	19.69	19.61	19.67	118,804	+0.06(+0.29%)
Sep 07, 2023	19.56	19.62	19.54	19.61	101,452	-0.02(-0.10%)
Sep 06, 2023	19.71	19.71	19.56	19.63	100,439	-0.08(-0.43%)
Sep 05, 2023	19.79	19.79	19.69	19.71	58,557	-0.07(-0.38%)

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.