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 (%)
Nov 29, 2019	22.97	22.97	22.86	22.86	4,267	-0.10(-0.45%)
Nov 27, 2019	22.87	22.96	22.87	22.96	5,075	+0.11(+0.49%)
Nov 26, 2019	22.81	22.85	22.80	22.85	11,424	+0.19(+0.86%)
Nov 25, 2019	22.66	22.66	22.64	22.66	2,831	+0.12(+0.54%)
Nov 22, 2019	22.48	22.54	22.48	22.54	922	-0.02(-0.07%)
Nov 21, 2019	22.58	22.59	22.55	22.55	3,102	-0.17(-0.77%)
Nov 20, 2019	22.68	22.75	22.65	22.73	4,458	-0.00(-0.02%)
Nov 19, 2019	22.76	22.78	22.73	22.73	1,724	-0.05(-0.22%)
Nov 18, 2019	22.81	22.86	22.78	22.78	4,169	+0.02(+0.10%)
Nov 15, 2019	22.72	22.77	22.72	22.76	11,073	+0.14(+0.61%)
Nov 14, 2019	22.60	22.66	22.60	22.62	34,020	-0.00(-0.02%)
Nov 13, 2019	22.52	22.65	22.52	22.62	7,723	+0.07(+0.29%)
Nov 12, 2019	22.67	22.67	22.54	22.56	7,644	-0.06(-0.27%)
Nov 11, 2019	22.63	22.64	22.60	22.62	7,884	-0.01(-0.04%)
Nov 08, 2019	22.63	22.65	22.60	22.63	9,688	+0.00(+0.02%)
Nov 07, 2019	22.98	23.02	22.62	22.62	19,491	-0.14(-0.63%)
Nov 06, 2019	22.79	22.79	22.72	22.77	13,732	+0.05(+0.23%)
Nov 05, 2019	22.94	23.82	22.70	22.71	256,643	-0.14(-0.61%)
Nov 04, 2019	23.03	23.03	22.80	22.85	46,845	+0.01(+0.06%)

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.