Skip to main content

High Income ETF FT (NQ: FTHI )

22.45 +0.02 (+0.11%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.94 16.94 16.79 16.81 19,855 -0.03(-0.16%)
Mar 30, 2021 16.80 16.91 16.77 16.83 74,647 -0.01(-0.06%)
Mar 29, 2021 16.88 16.92 16.73 16.84 9,289 -0.04(-0.24%)
Mar 26, 2021 16.72 16.95 16.72 16.88 11,928 +0.15(+0.92%)
Mar 25, 2021 16.29 16.75 16.29 16.73 6,489 +0.22(+1.35%)
Mar 24, 2021 16.79 16.81 16.51 16.51 8,548 -0.08(-0.48%)
Mar 23, 2021 16.81 16.82 16.54 16.59 10,392 -0.33(-1.95%)
Mar 22, 2021 17.03 17.03 16.83 16.92 5,618 -0.07(-0.41%)
Mar 19, 2021 17.07 17.07 16.82 16.99 27,604 +0.06(+0.37%)
Mar 18, 2021 17.16 17.22 16.87 16.93 5,134 -0.16(-0.96%)
Mar 17, 2021 17.04 17.14 16.97 17.09 17,300 +0.12(+0.70%)
Mar 16, 2021 17.02 17.04 16.97 16.97 1,691 -0.09(-0.50%)
Mar 15, 2021 17.00 17.13 17.00 17.06 7,092 -0.04(-0.25%)
Mar 12, 2021 17.12 17.14 17.00 17.10 2,394 +0.12(+0.68%)
Mar 11, 2021 16.91 17.06 16.87 16.98 7,753 +0.09(+0.55%)
Mar 10, 2021 16.79 16.92 16.79 16.89 12,705 +0.14(+0.81%)
Mar 09, 2021 16.80 16.88 16.75 16.76 8,687 +0.02(+0.09%)
Mar 08, 2021 16.74 16.80 16.68 16.74 10,507 +0.14(+0.86%)
Mar 05, 2021 16.46 16.60 16.26 16.60 11,092 +0.29(+1.80%)
Mar 04, 2021 16.57 16.57 16.30 16.30 13,196 -0.19(-1.13%)
Mar 03, 2021 16.35 16.56 16.35 16.49 12,144 +0.02(+0.10%)
Mar 02, 2021 16.52 16.53 16.45 16.47 6,418 +0.06(+0.36%)
Mar 01, 2021 16.49 16.53 16.40 16.41 4,376 +0.23(+1.42%)
Feb 26, 2021 16.45 16.45 16.09 16.18 20,798 -0.09(-0.54%)
Feb 25, 2021 16.61 16.64 16.27 16.27 9,032 -0.25(-1.54%)
Feb 24, 2021 16.30 16.59 16.30 16.53 12,039 +0.03(+0.20%)
Feb 23, 2021 16.39 16.49 16.29 16.49 3,599 -0.01(-0.05%)
Feb 22, 2021 16.39 16.51 16.39 16.50 11,500 +0.09(+0.58%)
Feb 19, 2021 16.35 16.45 16.35 16.41 7,465 +0.05(+0.29%)
Feb 18, 2021 16.37 16.37 16.30 16.36 5,981 +0.01(+0.04%)
Feb 17, 2021 16.40 16.48 16.26 16.35 11,242 -0.15(-0.90%)
Feb 16, 2021 16.44 16.53 16.37 16.50 40,903 +0.10(+0.63%)
Feb 12, 2021 16.30 16.53 16.30 16.40 65,418 -0.05(-0.29%)
Feb 11, 2021 16.78 16.78 16.41 16.45 14,011 -0.15(-0.88%)
Feb 10, 2021 16.59 16.69 16.58 16.59 3,368 +0.01(+0.08%)
Feb 09, 2021 16.40 16.63 16.40 16.58 5,286 +0.09(+0.57%)
Feb 08, 2021 16.60 16.60 16.42 16.49 7,089 +0.12(+0.72%)
Feb 05, 2021 16.58 16.58 16.36 16.37 5,567 +0.09(+0.58%)
Feb 04, 2021 16.37 16.37 16.24 16.27 10,908 +0.04(+0.22%)
Feb 03, 2021 16.39 16.39 16.19 16.24 7,789 +0.11(+0.66%)
Feb 02, 2021 16.15 16.20 16.12 16.13 8,809 -0.05(-0.30%)
Feb 01, 2021 16.25 16.25 16.10 16.18 7,187 +0.21(+1.29%)
Jan 29, 2021 16.20 16.20 15.97 15.97 7,718 -0.22(-1.37%)
Jan 28, 2021 16.11 16.23 16.04 16.19 24,600 +0.13(+0.84%)
Jan 27, 2021 16.20 16.28 16.06 16.06 9,741 -0.17(-1.03%)
Jan 26, 2021 16.55 16.55 16.21 16.23 5,377 -0.01(-0.07%)
Jan 25, 2021 16.15 16.28 16.15 16.24 15,303 +0.01(+0.04%)
Jan 22, 2021 16.17 16.23 16.12 16.23 13,539 -0.01(-0.07%)
Jan 21, 2021 16.28 16.28 16.19 16.24 10,092 -0.03(-0.20%)
Jan 20, 2021 16.26 16.28 16.19 16.27 11,060 +0.02(+0.13%)
Jan 19, 2021 16.17 16.32 16.17 16.25 13,654 +0.14(+0.86%)
Jan 15, 2021 16.44 16.44 16.11 16.11 18,418 -0.14(-0.84%)
Jan 14, 2021 16.19 16.30 16.18 16.25 2,869 +0.05(+0.34%)
Jan 13, 2021 16.37 16.37 16.12 16.20 14,599 +0.09(+0.56%)
Jan 12, 2021 16.08 16.20 16.04 16.11 10,449 +0.00(+0.00%)
Jan 11, 2021 16.08 16.11 16.07 16.11 11,746 +0.00(+0.01%)
Jan 08, 2021 16.24 16.24 16.02 16.10 27,056 -0.10(-0.65%)
Jan 07, 2021 16.24 16.24 16.15 16.21 6,656 +0.03(+0.17%)
Jan 06, 2021 16.26 16.31 16.17 16.18 25,564 +0.16(+0.97%)
Jan 05, 2021 15.93 16.06 15.93 16.03 16,131 +0.10(+0.62%)
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.