Indicators

High Income ETF FT (NQ: FTHI )

22.04 +0.15 (+0.69%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.31	22.31	22.25	22.30	159,099	+0.04(+0.18%)
Mar 27, 2024	22.28	22.28	22.18	22.26	127,435	+0.07(+0.31%)
Mar 26, 2024	22.28	22.28	22.17	22.19	174,109	-0.05(-0.22%)
Mar 25, 2024	22.27	22.29	22.21	22.24	255,830	-0.01(-0.04%)
Mar 22, 2024	22.34	22.34	22.20	22.25	166,448	-0.03(-0.13%)
Mar 21, 2024	22.42	22.42	22.25	22.28	163,599	+0.08(+0.36%)
Mar 20, 2024	22.07	22.22	22.03	22.20	185,099	+0.13(+0.58%)
Mar 19, 2024	21.98	22.09	21.94	22.07	130,993	+0.11(+0.49%)
Mar 18, 2024	22.04	22.04	21.92	21.96	151,377	+0.03(+0.13%)
Mar 15, 2024	22.13	22.13	21.87	21.93	140,090	-0.05(-0.22%)
Mar 14, 2024	22.10	22.10	21.92	21.98	122,493	-0.05(-0.22%)
Mar 13, 2024	22.05	22.05	21.98	22.03	130,837	+0.04(+0.18%)
Mar 12, 2024	21.96	22.01	21.89	21.99	130,666	+0.12(+0.54%)
Mar 11, 2024	21.90	21.90	21.81	21.87	154,744	-0.04(-0.18%)
Mar 08, 2024	21.99	22.03	21.85	21.91	380,773	-0.05(-0.22%)
Mar 07, 2024	22.03	22.03	21.88	21.96	176,640	+0.10(+0.45%)
Mar 06, 2024	21.98	21.98	21.80	21.86	217,097	+0.05(+0.23%)
Mar 05, 2024	21.81	21.84	21.74	21.81	187,234	+0.00(+0.00%)
Mar 04, 2024	21.92	21.92	21.81	21.81	176,532	-0.08(-0.36%)

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.