Indicators

FT High Income ETF (NQ: DDIV )

34.13 +0.01 (+0.04%)

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 (%)
Feb 29, 2024	31.59	31.63	31.41	31.61	9,142	+0.34(+1.09%)
Feb 28, 2024	31.27	31.37	31.26	31.27	4,345	+0.05(+0.17%)
Feb 27, 2024	31.22	31.22	31.22	31.22	415	+0.15(+0.48%)
Feb 26, 2024	31.10	31.10	31.05	31.07	10,459	+0.00(+0.00%)
Feb 23, 2024	31.08	31.18	31.07	31.07	7,720	-0.02(-0.06%)
Feb 22, 2024	31.03	31.09	31.03	31.09	4,617	+0.37(+1.21%)
Feb 21, 2024	30.75	30.75	30.66	30.72	16,616	+0.13(+0.42%)
Feb 20, 2024	30.48	30.64	30.48	30.59	6,414	-0.05(-0.16%)
Feb 16, 2024	30.62	30.78	30.62	30.64	3,460	-0.10(-0.31%)
Feb 15, 2024	30.55	30.74	30.55	30.74	3,761	+0.65(+2.15%)
Feb 14, 2024	29.99	30.09	29.99	30.09	2,422	+0.30(+1.00%)
Feb 13, 2024	29.65	29.85	29.65	29.79	1,592	-0.59(-1.94%)
Feb 12, 2024	30.05	30.44	30.05	30.38	13,284	+0.32(+1.07%)
Feb 09, 2024	29.97	30.06	29.96	30.06	2,372	+0.18(+0.61%)
Feb 08, 2024	29.80	29.88	29.80	29.88	586	+0.04(+0.12%)
Feb 07, 2024	29.90	29.92	29.77	29.84	1,512	+0.03(+0.11%)
Feb 06, 2024	29.76	29.88	29.76	29.81	436	+0.10(+0.33%)
Feb 05, 2024	29.63	29.81	29.63	29.71	4,157	-0.24(-0.81%)
Feb 02, 2024	29.65	29.95	29.65	29.95	1,815	+0.02(+0.07%)

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.