Skip to main content

FT High Income ETF (NQ: DDIV )

33.94 +0.16 (+0.47%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 30.08 30.43 30.43 457,596 +0.55(+1.85%)
Jan 28, 2022 29.64 29.87 29.38 29.87 5,808 +0.23(+0.77%)
Jan 27, 2022 30.09 30.24 29.54 29.65 6,710 -0.19(-0.65%)
Jan 26, 2022 30.30 30.35 29.76 29.84 4,554 +0.01(+0.03%)
Jan 25, 2022 29.35 30.02 29.35 29.83 43,460 +0.09(+0.31%)
Jan 24, 2022 29.08 29.74 28.62 29.74 19,332 +0.11(+0.38%)
Jan 21, 2022 30.05 30.16 29.63 29.63 15,440 -0.44(-1.45%)
Jan 20, 2022 30.57 30.94 30.02 30.06 19,033 -0.46(-1.49%)
Jan 19, 2022 31.35 31.35 30.51 30.52 33,219 -0.62(-1.99%)
Jan 18, 2022 31.63 31.63 30.96 31.14 28,804 -0.80(-2.52%)
Jan 14, 2022 31.94 0 -0.14(-0.43%)
Jan 13, 2022 32.04 32.21 31.81 32.08 14,017 +0.20(+0.61%)
Jan 12, 2022 32.03 32.10 31.78 31.88 10,659 +0.08(+0.26%)
Jan 11, 2022 31.49 31.80 31.49 31.80 4,668 +0.35(+1.12%)
Jan 10, 2022 31.59 31.59 31.12 31.45 12,897 -0.13(-0.41%)
Jan 07, 2022 31.72 31.74 31.57 31.58 6,315 -0.06(-0.18%)
Jan 06, 2022 31.62 31.73 31.32 31.63 19,489 +0.33(+1.04%)
Jan 05, 2022 32.22 32.22 31.31 31.31 18,325 -0.72(-2.23%)
Jan 04, 2022 31.65 32.10 31.65 32.02 43,549 +0.57(+1.80%)
Jan 03, 2022 31.59 31.72 31.35 31.46 56,539 +0.01(+0.03%)
Dec 31, 2021 31.43 31.56 31.41 31.45 8,376 +0.04(+0.13%)
Dec 30, 2021 31.61 31.61 31.41 31.41 3,338 -0.05(-0.16%)
Dec 29, 2021 31.45 31.48 31.27 31.46 41,121 +0.07(+0.23%)
Dec 28, 2021 31.48 31.48 31.39 31.39 4,864 +0.05(+0.16%)
Dec 27, 2021 30.81 31.34 30.81 31.34 9,999 +0.49(+1.60%)
Dec 23, 2021 30.89 30.99 30.81 30.84 7,528 +0.11(+0.35%)
Dec 22, 2021 30.48 30.78 30.47 30.74 9,538 +0.41(+1.37%)
Dec 21, 2021 30.09 30.44 30.06 30.32 62,410 +0.74(+2.52%)
Dec 20, 2021 29.70 29.70 29.25 29.58 51,074 -0.72(-2.37%)
Dec 17, 2021 30.25 30.39 30.22 30.29 4,381 -0.01(-0.03%)
Dec 16, 2021 30.63 30.75 30.23 30.30 10,652 -0.18(-0.58%)
Dec 15, 2021 30.21 30.49 29.98 30.48 8,469 +0.40(+1.33%)
Dec 14, 2021 30.17 30.37 30.04 30.08 14,997 -0.29(-0.94%)
Dec 13, 2021 30.43 30.44 30.25 30.37 2,641 -0.21(-0.69%)
Dec 10, 2021 30.75 30.75 30.34 30.58 29,419 -0.03(-0.09%)
Dec 09, 2021 30.62 30.74 30.61 30.61 7,182 -0.24(-0.78%)
Dec 08, 2021 30.93 30.93 30.84 30.85 11,763 -0.03(-0.11%)
Dec 07, 2021 30.67 30.99 30.67 30.88 2,359 +0.55(+1.82%)
Dec 06, 2021 30.21 30.57 30.21 30.33 50,524 +0.50(+1.66%)
Dec 03, 2021 30.21 30.21 29.68 29.83 3,957 -0.34(-1.13%)
Dec 02, 2021 29.26 30.33 29.26 30.18 6,538 +0.88(+2.99%)
Dec 01, 2021 30.06 30.44 29.30 29.30 27,590 -0.36(-1.22%)
Nov 30, 2021 30.17 30.19 29.65 29.66 19,719 -0.85(-2.80%)
Nov 29, 2021 30.65 30.65 30.39 30.52 2,528 +0.38(+1.25%)
Nov 26, 2021 30.51 30.51 30.06 30.14 2,217 -1.19(-3.79%)
Nov 24, 2021 31.22 31.37 31.22 31.32 7,235 +0.16(+0.50%)
Nov 23, 2021 31.01 31.21 31.00 31.17 23,952 +0.06(+0.21%)
Nov 22, 2021 30.87 31.17 30.87 31.10 316,452 +0.32(+1.05%)
Nov 19, 2021 31.01 31.01 30.78 30.78 3,716 -0.44(-1.41%)
Nov 18, 2021 31.09 31.27 31.09 31.22 1,478 +0.19(+0.62%)
Nov 17, 2021 30.89 31.03 30.87 31.03 2,436 -0.16(-0.50%)
Nov 16, 2021 31.36 31.36 31.18 31.19 20,925 -0.17(-0.53%)
Nov 15, 2021 31.24 31.36 31.24 31.35 1,144 +0.17(+0.53%)
Nov 12, 2021 31.26 31.26 31.13 31.19 7,366 -0.04(-0.13%)
Nov 11, 2021 31.15 31.26 31.12 31.23 10,886 +0.19(+0.62%)
Nov 10, 2021 31.29 31.04 10,976 -0.22(-0.71%)
Nov 09, 2021 31.11 31.26 31.11 31.26 954 -0.00(-0.01%)
Nov 08, 2021 31.41 31.41 31.20 31.26 9,449 -0.09(-0.29%)
Nov 05, 2021 31.33 31.38 31.28 31.35 57,693 +0.34(+1.09%)
Nov 04, 2021 31.36 31.36 30.87 31.01 11,601 -0.33(-1.04%)
Nov 03, 2021 31.27 31.35 31.11 31.34 18,965 +0.39(+1.26%)
Nov 02, 2021 30.80 30.95 30.76 30.95 4,330 +0.16(+0.53%)
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.