Skip to main content

FT High Income ETF (NQ: DDIV )

33.78 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.15 19.15 19.07 19.07 2,689 -0.16(-0.83%)
Aug 28, 2020 19.13 19.23 19.13 19.23 3,028 +0.01(+0.03%)
Aug 27, 2020 19.23 19.26 19.18 19.22 15,825 +0.09(+0.48%)
Aug 26, 2020 19.04 19.13 19.03 19.13 1,580 +0.05(+0.26%)
Aug 25, 2020 19.16 19.16 19.02 19.08 790 -0.08(-0.39%)
Aug 24, 2020 19.04 19.16 19.04 19.16 4,789 +0.28(+1.51%)
Aug 21, 2020 18.75 18.87 18.75 18.87 673 +0.03(+0.18%)
Aug 20, 2020 18.84 18.86 18.84 18.84 1,670 -0.12(-0.65%)
Aug 19, 2020 19.04 19.06 18.96 18.96 13,571 -0.07(-0.35%)
Aug 18, 2020 19.10 19.11 19.03 19.03 2,865 -0.10(-0.54%)
Aug 17, 2020 19.13 19.13 19.13 19.13 242 +0.09(+0.46%)
Aug 14, 2020 18.96 19.09 18.96 19.04 2,019 +0.03(+0.17%)
Aug 13, 2020 19.06 19.06 18.97 19.01 3,563 -0.09(-0.46%)
Aug 12, 2020 19.13 19.15 19.06 19.10 5,440 -0.00(-0.02%)
Aug 11, 2020 19.18 19.27 19.10 19.10 3,202 +0.03(+0.16%)
Aug 10, 2020 18.88 19.13 18.88 19.07 14,679 +0.20(+1.03%)
Aug 07, 2020 18.69 18.88 18.69 18.88 3,589 +0.18(+0.94%)
Aug 06, 2020 18.67 18.70 18.67 18.70 998 -0.11(-0.56%)
Aug 05, 2020 18.68 18.81 18.67 18.81 7,024 +0.18(+0.99%)
Aug 04, 2020 18.58 18.62 18.53 18.62 1,785 +0.04(+0.21%)
Aug 03, 2020 18.63 18.63 18.59 18.59 2,080 +0.12(+0.64%)
Jul 31, 2020 18.53 18.53 18.31 18.47 13,909 -0.13(-0.68%)
Jul 30, 2020 18.43 18.60 18.43 18.59 2,043 -0.07(-0.38%)
Jul 29, 2020 18.58 18.67 18.58 18.67 2,177 +0.23(+1.27%)
Jul 28, 2020 18.46 18.55 18.43 18.43 5,632 -0.01(-0.03%)
Jul 27, 2020 18.26 18.44 18.26 18.44 3,422 +0.12(+0.63%)
Jul 24, 2020 18.42 18.42 18.29 18.32 2,579 -0.19(-1.05%)
Jul 23, 2020 18.63 18.68 18.47 18.52 4,366 -0.05(-0.24%)
Jul 22, 2020 18.59 18.59 18.54 18.56 5,467 +0.21(+1.16%)
Jul 21, 2020 18.30 18.41 18.30 18.35 5,314 +0.12(+0.69%)
Jul 20, 2020 18.19 18.23 18.15 18.22 2,911 -0.08(-0.42%)
Jul 17, 2020 18.11 18.30 18.11 18.30 2,019 +0.19(+1.05%)
Jul 16, 2020 18.14 18.14 18.10 18.11 3,862 -0.01(-0.07%)
Jul 15, 2020 18.20 18.20 18.06 18.12 6,742 +0.19(+1.08%)
Jul 14, 2020 17.88 17.93 17.87 17.93 1,656 +0.14(+0.76%)
Jul 13, 2020 17.95 18.05 17.79 17.79 1,864 -0.07(-0.41%)
Jul 10, 2020 17.74 17.86 17.74 17.86 2,692 +0.13(+0.75%)
Jul 09, 2020 17.56 17.75 17.56 17.73 6,205 -0.10(-0.55%)
Jul 08, 2020 17.82 17.83 17.78 17.83 1,692 +0.04(+0.20%)
Jul 07, 2020 17.81 17.89 17.77 17.79 15,172 -0.16(-0.90%)
Jul 06, 2020 18.02 18.02 17.92 17.96 3,513 -0.00(-0.02%)
Jul 02, 2020 18.05 18.15 17.96 17.96 30,846 +0.06(+0.32%)
Jul 01, 2020 17.79 17.90 17.79 17.90 10,478 +0.18(+1.03%)
Jun 30, 2020 17.55 17.73 17.55 17.72 38,804 +0.25(+1.45%)
Jun 29, 2020 17.28 17.46 17.21 17.46 7,997 +0.28(+1.61%)
Jun 26, 2020 17.34 17.34 17.19 17.19 6,505 -0.27(-1.55%)
Jun 25, 2020 17.38 17.46 17.22 17.46 7,818 +0.06(+0.35%)
Jun 24, 2020 17.55 17.55 17.22 17.40 3,441 -0.28(-1.60%)
Jun 23, 2020 17.80 17.80 17.68 17.68 6,301 -0.07(-0.37%)
Jun 22, 2020 17.73 17.75 17.72 17.75 1,881 +0.03(+0.16%)
Jun 19, 2020 17.87 17.87 17.72 17.72 906 -0.10(-0.57%)
Jun 18, 2020 17.79 17.84 17.78 17.82 8,355 -0.21(-1.14%)
Jun 17, 2020 17.95 18.06 17.86 18.02 5,640 +0.15(+0.84%)
Jun 16, 2020 18.13 18.13 17.81 17.87 4,050 +0.34(+1.96%)
Jun 15, 2020 17.13 17.76 17.13 17.53 3,857 +0.03(+0.15%)
Jun 12, 2020 17.72 17.72 17.19 17.50 4,760 +0.14(+0.81%)
Jun 11, 2020 17.79 17.80 17.36 17.36 4,119 -1.00(-5.43%)
Jun 10, 2020 18.52 18.52 18.36 18.36 70,352 -0.13(-0.68%)
Jun 09, 2020 18.46 18.54 18.42 18.48 153,236 -0.21(-1.13%)
Jun 08, 2020 18.39 18.69 18.39 18.69 20,928 +0.27(+1.45%)
Jun 05, 2020 18.47 18.55 18.43 18.43 6,687 +0.37(+2.04%)
Jun 04, 2020 18.14 18.19 17.91 18.06 10,177 -0.19(-1.04%)
Jun 03, 2020 18.09 18.31 18.09 18.25 47,374 +0.28(+1.57%)
Jun 02, 2020 17.81 17.97 17.81 17.97 12,729 +0.16(+0.88%)
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.