Indicators

High Income ETF FT (NQ: FTHI )

22.38 +0.06 (+0.27%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.91	15.91	15.91	0	-0.03(-0.17%)
Dec 28, 2017	15.98	15.98	15.94	15.94	9,310	-0.01(-0.07%)
Dec 27, 2017	15.88	15.96	15.88	15.95	31,168	+0.04(+0.23%)
Dec 26, 2017	15.87	15.92	15.87	15.91	4,257	+0.02(+0.14%)
Dec 22, 2017	15.94	15.94	15.89	15.89	8,307	-0.05(-0.34%)
Dec 21, 2017	15.94	15.94	15.94	15.94	7,058	+0.06(+0.38%)
Dec 20, 2017	15.84	15.89	15.84	15.88	6,284	+0.06(+0.37%)
Dec 19, 2017	15.96	15.96	15.81	15.82	10,093	-0.07(-0.41%)
Dec 18, 2017	15.82	15.89	15.82	15.89	27,394	+0.08(+0.54%)
Dec 15, 2017	15.77	15.81	15.77	15.80	24,493	+0.10(+0.65%)
Dec 14, 2017	15.74	15.76	15.70	15.70	10,980	-0.05(-0.32%)
Dec 13, 2017	15.73	15.75	15.72	15.75	4,379	+0.03(+0.17%)
Dec 12, 2017	15.74	15.76	15.73	15.73	4,992	-0.03(-0.22%)
Dec 11, 2017	15.75	15.77	15.73	15.76	13,267	+0.04(+0.24%)
Dec 08, 2017	15.75	15.75	15.70	15.72	14,007	+0.06(+0.38%)
Dec 07, 2017	15.67	15.68	15.65	15.66	8,741	+0.02(+0.13%)
Dec 06, 2017	15.62	15.65	15.62	15.64	13,895	-0.00(-0.01%)
Dec 05, 2017	15.67	15.67	15.64	15.64	2,591	-0.05(-0.31%)
Dec 04, 2017	15.71	15.73	15.69	15.69	5,920	+0.05(+0.32%)

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.