Skip to main content

FT High Income ETF (NQ: DDIV )

36.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 30.41 30.41 29.50 29.50 9,632 -1.04(-3.40%)
Apr 28, 2022 30.09 30.57 29.86 30.54 6,745 +0.57(+1.89%)
Apr 27, 2022 30.00 30.26 29.76 29.97 31,420 +0.10(+0.35%)
Apr 26, 2022 30.27 30.32 29.84 29.86 10,081 -0.45(-1.48%)
Apr 25, 2022 30.31 30.35 29.64 30.31 6,897 -0.27(-0.87%)
Apr 22, 2022 31.14 31.14 30.58 30.58 4,155 -0.76(-2.43%)
Apr 21, 2022 32.08 32.09 31.34 31.34 71,337 -0.40(-1.27%)
Apr 20, 2022 31.43 31.91 31.43 31.75 12,055 +0.38(+1.21%)
Apr 19, 2022 31.22 31.40 31.22 31.37 10,652 +0.41(+1.32%)
Apr 18, 2022 31.14 31.14 30.96 30.96 2,275 +0.06(+0.21%)
Apr 14, 2022 31.19 31.19 30.89 30.89 6,491 -0.08(-0.25%)
Apr 13, 2022 30.70 30.99 30.70 30.97 2,828 +0.26(+0.86%)
Apr 12, 2022 30.99 31.08 30.64 30.71 1,695 -0.03(-0.09%)
Apr 11, 2022 30.89 30.89 30.74 30.74 2,515 -0.21(-0.69%)
Apr 08, 2022 30.78 31.06 30.78 30.95 7,195 +0.18(+0.59%)
Apr 07, 2022 30.51 30.91 30.42 30.77 7,215 -0.07(-0.22%)
Apr 06, 2022 30.85 30.85 30.68 30.84 6,741 +0.10(+0.33%)
Apr 05, 2022 31.16 31.16 30.74 30.74 4,540 -0.35(-1.13%)
Apr 04, 2022 31.33 31.33 30.91 31.09 10,153 -0.15(-0.47%)
Apr 01, 2022 31.26 31.32 31.02 31.24 8,759 +0.16(+0.52%)
Mar 31, 2022 31.60 31.68 31.08 31.08 3,238 -0.43(-1.37%)
Mar 30, 2022 31.88 31.88 31.46 31.51 18,541 -0.28(-0.88%)
Mar 29, 2022 31.35 31.82 31.34 31.79 15,407 +0.60(+1.93%)
Mar 28, 2022 31.05 31.18 31.00 31.18 10,402 -0.15(-0.49%)
Mar 25, 2022 31.13 31.34 31.13 31.34 8,618 +0.51(+1.67%)
Mar 24, 2022 30.58 30.89 30.58 30.83 11,410 +0.18(+0.60%)
Mar 23, 2022 30.77 30.83 30.64 30.64 25,378 -0.27(-0.87%)
Mar 22, 2022 31.09 31.09 30.81 30.91 9,727 +0.28(+0.90%)
Mar 21, 2022 30.85 30.85 30.55 30.63 4,324 +0.04(+0.12%)
Mar 18, 2022 30.34 30.59 30.27 30.59 4,437 +0.07(+0.24%)
Mar 17, 2022 30.31 30.52 30.17 30.52 6,485 +0.28(+0.92%)
Mar 16, 2022 30.09 30.24 29.72 30.24 6,739 +0.61(+2.05%)
Mar 15, 2022 29.51 29.64 29.36 29.64 19,744 +0.17(+0.56%)
Mar 14, 2022 29.87 29.89 29.43 29.47 6,852 -0.10(-0.35%)
Mar 11, 2022 29.92 29.92 29.57 29.57 1,505 -0.25(-0.83%)
Mar 10, 2022 29.65 29.82 29.52 29.82 1,212 -0.03(-0.09%)
Mar 09, 2022 29.76 29.91 29.75 29.85 5,985 +0.67(+2.31%)
Mar 08, 2022 29.28 29.55 29.14 29.17 6,193 +0.01(+0.03%)
Mar 07, 2022 29.77 29.77 29.12 29.16 9,963 -0.84(-2.80%)
Mar 04, 2022 29.98 30.00 29.69 30.00 14,293 -0.17(-0.55%)
Mar 03, 2022 30.35 30.35 30.03 30.17 39,928 -0.09(-0.30%)
Mar 02, 2022 29.54 30.26 29.54 30.26 4,092 +1.06(+3.63%)
Mar 01, 2022 29.90 29.90 29.13 29.20 8,798 -0.71(-2.38%)
Feb 28, 2022 29.91 30.20 29.80 29.91 19,901 -0.37(-1.22%)
Feb 25, 2022 29.77 30.30 29.74 30.28 19,844 +0.87(+2.95%)
Feb 24, 2022 28.62 29.42 28.62 29.41 33,454 +0.03(+0.09%)
Feb 23, 2022 29.90 29.94 29.37 29.39 22,718 -0.30(-1.03%)
Feb 22, 2022 29.99 29.99 29.53 29.69 22,225 -0.23(-0.78%)
Feb 18, 2022 29.92 0 -0.18(-0.59%)
Feb 17, 2022 30.25 30.38 30.06 30.10 16,536 -0.58(-1.88%)
Feb 16, 2022 30.67 30.74 30.50 30.68 39,028 +0.14(+0.45%)
Feb 15, 2022 30.29 30.59 30.29 30.54 6,016 +0.39(+1.31%)
Feb 14, 2022 30.27 30.32 30.07 30.14 12,117 -0.47(-1.53%)
Feb 11, 2022 31.04 31.04 30.35 30.61 24,349 -0.17(-0.54%)
Feb 10, 2022 31.00 31.49 30.72 30.78 30,973 -0.42(-1.33%)
Feb 09, 2022 31.07 31.26 31.07 31.19 8,222 +0.39(+1.27%)
Feb 08, 2022 30.74 30.83 30.69 30.80 11,794 +0.23(+0.76%)
Feb 07, 2022 30.59 30.83 30.57 30.57 11,266 +0.00(+0.02%)
Feb 04, 2022 30.47 30.83 30.22 30.57 15,987 +0.05(+0.15%)
Feb 03, 2022 30.72 30.76 30.52 30.52 826 -0.30(-0.98%)
Feb 02, 2022 30.57 30.82 30.48 30.82 6,559 +0.33(+1.08%)
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.