Skip to main content

High Income ETF FT (NQ: FTHI )

23.06 -0.02 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.44 15.44 15.44 0 -0.03(-0.17%)
Dec 28, 2017 15.51 15.51 15.47 15.47 9,591 -0.01(-0.07%)
Dec 27, 2017 15.42 15.49 15.42 15.48 32,108 +0.03(+0.23%)
Dec 26, 2017 15.40 15.45 15.40 15.45 4,385 +0.02(+0.14%)
Dec 22, 2017 15.47 15.47 15.42 15.42 8,557 -0.05(-0.34%)
Dec 21, 2017 15.48 15.48 15.47 15.48 7,271 +0.06(+0.38%)
Dec 20, 2017 15.38 15.42 15.38 15.42 6,474 +0.06(+0.37%)
Dec 19, 2017 15.49 15.49 15.35 15.36 10,398 -0.06(-0.41%)
Dec 18, 2017 15.36 15.42 15.36 15.42 28,220 +0.08(+0.54%)
Dec 15, 2017 15.31 15.35 15.31 15.34 25,232 +0.10(+0.65%)
Dec 14, 2017 15.28 15.30 15.24 15.24 11,311 -0.05(-0.32%)
Dec 13, 2017 15.27 15.29 15.26 15.29 4,511 +0.03(+0.17%)
Dec 12, 2017 15.28 15.30 15.27 15.27 5,143 -0.03(-0.22%)
Dec 11, 2017 15.29 15.31 15.27 15.30 13,668 +0.04(+0.24%)
Dec 08, 2017 15.29 15.29 15.24 15.26 14,429 +0.06(+0.38%)
Dec 07, 2017 15.21 15.22 15.19 15.20 9,005 +0.02(+0.13%)
Dec 06, 2017 15.17 15.19 15.17 15.18 14,314 -0.00(-0.01%)
Dec 05, 2017 15.21 15.21 15.19 15.19 2,670 -0.05(-0.31%)
Dec 04, 2017 15.25 15.27 15.23 15.23 6,098 +0.05(+0.32%)
Dec 01, 2017 15.23 15.23 15.15 15.18 14,314 -0.06(-0.41%)
Nov 30, 2017 15.25 15.27 15.24 15.25 8,596 +0.06(+0.42%)
Nov 29, 2017 15.17 15.26 15.17 15.18 16,906 +0.01(+0.06%)
Nov 28, 2017 15.06 15.17 15.06 15.17 18,605 +0.05(+0.35%)
Nov 27, 2017 15.15 15.11 15.12 10,371 -0.03(-0.17%)
Nov 24, 2017 15.15 15.16 15.15 15.15 1,172 +0.00(+0.00%)
Nov 22, 2017 15.16 15.16 15.15 15.15 5,052 +0.01(+0.06%)
Nov 21, 2017 15.15 15.16 15.09 15.14 21,825 +0.06(+0.41%)
Nov 20, 2017 15.06 15.08 15.04 15.08 20,963 +0.02(+0.15%)
Nov 17, 2017 15.08 15.08 15.02 15.05 31,338 +0.02(+0.11%)
Nov 16, 2017 14.92 15.05 14.92 15.04 15,179 +0.10(+0.66%)
Nov 15, 2017 14.98 14.98 14.87 14.94 11,430 -0.05(-0.35%)
Nov 14, 2017 15.00 15.00 14.93 14.99 26,288 +0.03(+0.22%)
Nov 13, 2017 14.94 14.99 14.94 14.96 16,035 -0.01(-0.05%)
Nov 10, 2017 14.96 14.97 14.95 14.97 4,311 +0.01(+0.07%)
Nov 09, 2017 14.97 14.97 14.92 14.95 11,418 -0.04(-0.28%)
Nov 08, 2017 14.97 15.00 14.97 15.00 8,671 -0.02(-0.12%)
Nov 07, 2017 15.04 15.07 14.96 15.02 67,063 +0.02(+0.12%)
Nov 06, 2017 15.00 15.02 14.99 15.00 9,392 +0.01(+0.09%)
Nov 03, 2017 14.97 14.99 14.97 14.98 11,883 -0.02(-0.16%)
Nov 02, 2017 14.99 15.03 14.99 15.01 26,850 +0.01(+0.07%)
Nov 01, 2017 15.06 15.06 14.98 15.00 7,858 -0.02(-0.16%)
Oct 31, 2017 14.96 15.03 14.96 15.02 9,809 +0.05(+0.31%)
Oct 30, 2017 15.00 15.00 14.96 14.98 17,065 -0.08(-0.53%)
Oct 27, 2017 14.91 15.08 14.90 15.06 92,030 +0.12(+0.77%)
Oct 26, 2017 14.99 14.99 14.94 14.94 7,731 -0.03(-0.20%)
Oct 25, 2017 14.94 15.03 14.91 14.97 11,903 -0.02(-0.14%)
Oct 24, 2017 15.00 15.00 14.99 14.99 3,562 -0.01(-0.08%)
Oct 23, 2017 15.14 15.14 14.96 15.00 24,590 -0.01(-0.04%)
Oct 20, 2017 15.02 15.02 14.98 15.01 11,307 +0.07(+0.48%)
Oct 19, 2017 14.89 14.94 14.85 14.94 7,247 +0.04(+0.28%)
Oct 18, 2017 14.88 14.91 14.87 14.90 7,789 -0.00(-0.02%)
Oct 17, 2017 15.04 15.04 14.87 14.90 11,704 +0.06(+0.42%)
Oct 16, 2017 14.93 14.93 14.78 14.84 14,130 -0.00(-0.00%)
Oct 13, 2017 14.87 14.91 14.81 14.84 11,892 +0.02(+0.12%)
Oct 12, 2017 14.88 14.88 14.82 14.82 11,843 -0.07(-0.48%)
Oct 11, 2017 14.86 14.89 14.84 14.89 3,882 +0.02(+0.13%)
Oct 10, 2017 14.92 14.92 14.82 14.87 18,466 +0.02(+0.12%)
Oct 09, 2017 15.01 15.01 14.83 14.86 10,138 -0.03(-0.20%)
Oct 06, 2017 14.92 14.92 14.85 14.89 13,191 -0.01(-0.10%)
Oct 05, 2017 15.08 15.08 14.90 14.90 11,239 +0.01(+0.06%)
Oct 04, 2017 14.90 14.93 14.88 14.89 7,950 +0.07(+0.49%)
Oct 03, 2017 14.97 14.97 14.79 14.82 21,040 +0.03(+0.17%)
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.