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, 2019	16.43	16.44	16.41	16.43	10,915	+0.08(+0.47%)
Sep 27, 2019	16.49	16.49	16.31	16.35	32,169	-0.05(-0.31%)
Sep 26, 2019	16.54	16.54	16.36	16.40	25,592	-0.04(-0.27%)
Sep 25, 2019	16.47	16.47	16.35	16.44	18,620	+0.08(+0.49%)
Sep 24, 2019	16.51	16.52	16.33	16.36	19,502	-0.09(-0.57%)
Sep 23, 2019	16.73	16.73	16.41	16.46	17,793	-0.01(-0.05%)
Sep 20, 2019	16.49	16.53	16.39	16.46	9,204	-0.04(-0.22%)
Sep 19, 2019	16.52	16.56	16.49	16.50	22,319	+0.07(+0.44%)
Sep 18, 2019	16.57	16.57	16.42	16.43	18,554	-0.13(-0.79%)
Sep 17, 2019	16.44	16.56	16.39	16.56	45,310	+0.12(+0.75%)
Sep 16, 2019	16.41	16.44	16.37	16.44	7,465	+0.07(+0.44%)
Sep 13, 2019	16.47	16.47	16.36	16.36	28,163	-0.09(-0.57%)
Sep 12, 2019	16.46	16.50	16.43	16.46	16,884	+0.01(+0.08%)
Sep 11, 2019	16.31	16.58	16.31	16.44	55,322	+0.09(+0.53%)
Sep 10, 2019	16.41	16.41	16.25	16.36	47,313	-0.03(-0.18%)
Sep 09, 2019	16.38	16.39	16.32	16.38	15,833	-0.02(-0.13%)
Sep 06, 2019	16.38	16.41	16.32	16.41	33,383	+0.06(+0.35%)
Sep 05, 2019	16.36	16.38	16.34	16.35	154,024	+0.16(+0.99%)
Sep 04, 2019	16.24	16.24	16.12	16.19	16,487	+0.11(+0.68%)

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.