Indicators

High Income ETF FT (NQ: FTHI )

22.57 +0.03 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.45	19.56	19.33	19.39	117,439	-0.03(-0.15%)
Sep 28, 2023	19.31	19.47	19.23	19.42	89,978	+0.12(+0.64%)
Sep 27, 2023	19.31	19.34	19.14	19.29	170,625	+0.04(+0.20%)
Sep 26, 2023	19.46	19.46	19.22	19.25	205,219	-0.26(-1.31%)
Sep 25, 2023	19.45	19.51	19.42	19.51	89,647	+0.05(+0.24%)
Sep 22, 2023	19.57	19.59	19.40	19.46	112,531	-0.02(-0.11%)
Sep 21, 2023	19.68	19.68	19.45	19.48	100,185	-0.18(-0.91%)
Sep 20, 2023	19.87	19.87	19.66	19.66	244,291	-0.19(-0.95%)
Sep 19, 2023	19.91	19.91	19.78	19.85	140,549	-0.02(-0.10%)
Sep 18, 2023	19.79	19.90	19.70	19.87	143,158	+0.00(+0.00%)
Sep 15, 2023	19.97	19.98	19.85	19.87	110,694	-0.11(-0.57%)
Sep 14, 2023	19.99	19.99	19.93	19.98	115,405	+0.10(+0.52%)
Sep 13, 2023	19.87	19.90	19.84	19.88	86,322	+0.02(+0.09%)
Sep 12, 2023	19.90	19.91	19.84	19.86	82,151	-0.04(-0.19%)
Sep 11, 2023	19.88	19.91	19.82	19.90	82,494	+0.08(+0.43%)
Sep 08, 2023	19.78	19.83	19.75	19.81	117,920	+0.06(+0.29%)
Sep 07, 2023	19.71	19.77	19.68	19.76	100,697	-0.02(-0.10%)
Sep 06, 2023	19.86	19.86	19.71	19.78	99,692	-0.08(-0.43%)
Sep 05, 2023	19.94	19.94	19.83	19.86	58,121	-0.08(-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.