Indicators

High Income ETF FT (NQ: FTHI )

22.16 +0.18 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	17.61	17.61	17.31	17.33	5,266	-0.16(-0.94%)
Sep 28, 2021		17.50	17.50	17.50	181	-0.16(-0.92%)
Sep 27, 2021	17.45	17.74	17.55	17.66	6,304	+0.11(+0.62%)
Sep 24, 2021	17.48	17.56	17.47	17.55	5,115	+0.08(+0.49%)
Sep 23, 2021	17.29	17.49	17.29	17.46	3,562	+0.16(+0.90%)
Sep 22, 2021	17.30	17.31	17.30	17.31	871	+0.22(+1.30%)
Sep 21, 2021	17.08	17.11	17.04	17.08	6,343	+0.02(+0.14%)
Sep 20, 2021	17.27	17.27	16.88	17.06	7,169	-0.30(-1.74%)
Sep 17, 2021	17.36	17.37	17.32	17.36	5,673	-0.07(-0.40%)
Sep 16, 2021	17.39	17.51	17.39	17.43	2,316	-0.07(-0.42%)
Sep 15, 2021	17.49	17.54	17.45	17.51	13,232	+0.25(+1.47%)
Sep 14, 2021	17.32	17.37	17.22	17.25	4,656	-0.16(-0.93%)
Sep 13, 2021	17.43	17.45	17.38	17.42	1,969	+0.23(+1.32%)
Sep 10, 2021	17.35	17.35	17.19	17.19	4,844	-0.17(-0.99%)
Sep 09, 2021	17.29	17.39	17.29	17.36	1,156	+0.00(+0.01%)
Sep 08, 2021	17.34	17.49	17.34	17.36	5,739	-0.10(-0.58%)
Sep 07, 2021	17.45	17.56	17.45	17.46	8,763	-0.06(-0.34%)
Sep 03, 2021	17.57	17.57	17.49	17.52	8,409	-0.02(-0.09%)
Sep 02, 2021	17.47	17.58	17.47	17.53	9,787	+0.12(+0.69%)

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.