Indicators

FT High Income ETF (NQ: DDIV )

34.08 -0.04 (-0.12%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.62	30.62	29.70	29.70	9,566	-1.04(-3.40%)
Apr 28, 2022	30.30	30.78	30.06	30.75	6,699	+0.57(+1.89%)
Apr 27, 2022	30.20	30.47	29.96	30.18	31,204	+0.10(+0.35%)
Apr 26, 2022	30.48	30.53	30.05	30.07	10,012	-0.45(-1.48%)
Apr 25, 2022	30.52	30.56	29.84	30.52	6,850	-0.27(-0.87%)
Apr 22, 2022	31.36	31.36	30.79	30.79	4,126	-0.77(-2.43%)
Apr 21, 2022	32.30	32.31	31.56	31.56	70,847	-0.41(-1.27%)
Apr 20, 2022	31.65	32.13	31.65	31.97	11,972	+0.38(+1.21%)
Apr 19, 2022	31.43	31.62	31.43	31.58	10,578	+0.41(+1.32%)
Apr 18, 2022	31.35	31.35	31.17	31.17	2,260	+0.07(+0.21%)
Apr 14, 2022	31.41	31.41	31.11	31.11	6,446	-0.08(-0.25%)
Apr 13, 2022	30.91	31.20	30.91	31.19	2,809	+0.26(+0.86%)
Apr 12, 2022	31.20	31.29	30.85	30.92	1,684	-0.03(-0.09%)
Apr 11, 2022	31.11	31.11	30.95	30.95	2,498	-0.21(-0.69%)
Apr 08, 2022	31.00	31.28	31.00	31.16	7,146	+0.18(+0.59%)
Apr 07, 2022	30.72	31.13	30.63	30.98	7,165	-0.07(-0.22%)
Apr 06, 2022	31.06	31.06	30.89	31.05	6,694	+0.10(+0.33%)
Apr 05, 2022	31.37	31.37	30.95	30.95	4,509	-0.35(-1.13%)
Apr 04, 2022	31.55	31.55	31.13	31.30	10,083	-0.15(-0.47%)

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.