Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income ETF FT (NQ: FTHI )

22.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.29 12.29 12.29 12.28 11,423 -0.25(-2.01%)
Apr 28, 2016 12.53 12.53 12.53 12.53 317 -0.06(-0.45%)
Apr 27, 2016 12.46 12.58 12.46 12.58 2,676 +0.08(+0.60%)
Apr 25, 2016 12.51 12.51 12.51 12.51 152 +0.08(+0.62%)
Apr 22, 2016 12.38 12.50 12.38 12.43 1,921 -0.06(-0.46%)
Apr 21, 2016 12.53 12.56 12.49 12.49 5,203 -0.11(-0.85%)
Apr 20, 2016 12.63 12.63 12.58 12.60 8,068 +0.02(+0.13%)
Apr 18, 2016 12.58 12.58 12.58 12.58 318 -0.01(-0.05%)
Apr 14, 2016 12.50 12.59 12.59 12.59 250 +0.08(+0.62%)
Apr 13, 2016 12.49 12.51 12.49 12.51 318 +0.08(+0.67%)
Apr 11, 2016 12.46 12.42 12.42 12.42 2,231 -0.06(-0.51%)
Apr 08, 2016 12.45 12.49 12.45 12.49 1,753 +0.04(+0.33%)
Apr 07, 2016 12.46 12.46 12.45 12.45 1,212 -0.01(-0.10%)
Apr 05, 2016 12.50 12.46 12.46 12.46 95 +0.01(+0.10%)
Apr 04, 2016 12.45 12.57 12.45 12.45 12,768 -0.09(-0.70%)
Apr 01, 2016 12.44 12.54 12.44 12.54 328 +0.03(+0.23%)
Mar 30, 2016 12.36 12.51 12.51 12.51 2,072 +0.12(+0.93%)
Mar 28, 2016 12.38 12.39 12.39 12.39 282 +0.05(+0.41%)
Mar 24, 2016 12.34 12.34 12.34 12.34 956 -0.16(-1.28%)
Mar 23, 2016 12.50 12.50 12.50 12.50 2,647 +0.10(+0.78%)
Mar 21, 2016 12.73 12.40 12.40 12.40 2,080 +0.01(+0.05%)
Mar 18, 2016 12.48 12.48 12.40 12.40 2,552 -0.07(-0.55%)
Mar 17, 2016 12.43 12.47 12.43 12.47 8,752 +0.09(+0.76%)
Mar 16, 2016 12.23 12.37 12.23 12.37 15,286 +0.16(+1.28%)
Mar 15, 2016 12.21 12.22 12.21 12.22 4,801 -0.01(-0.10%)
Mar 14, 2016 12.21 12.23 12.21 12.23 3,453 -0.01(-0.05%)
Mar 08, 2016 12.18 12.23 12.23 12.23 1,920 +0.12(+1.02%)
Mar 07, 2016 12.11 12.11 12.11 12.11 339 -0.10(-0.86%)
Mar 04, 2016 12.12 12.22 12.12 12.22 1,016 +0.11(+0.88%)
Mar 03, 2016 12.11 12.11 12.11 12.11 160 +0.01(+0.07%)
Mar 02, 2016 12.11 12.11 12.10 12.10 1,294 +0.17(+1.39%)
Feb 29, 2016 11.95 11.93 11.93 11.93 11 -0.04(-0.37%)
Feb 26, 2016 11.98 11.98 11.98 11.98 949 +0.25(+2.13%)
Feb 17, 2016 11.73 11.73 11.73 11.73 964 +0.21(+1.84%)
Feb 08, 2016 11.00 11.52 11.52 11.52 130 -0.24(-2.03%)
Feb 04, 2016 11.75 11.76 11.76 11.76 64 +0.14(+1.18%)
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.