Skip to main content

High Income ETF FT (NQ: FTHI )

22.86 -0.02 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.45 15.45 15.45 0 -0.03(-0.17%)
Dec 28, 2017 15.51 15.51 15.47 15.47 9,590 -0.01(-0.07%)
Dec 27, 2017 15.42 15.49 15.42 15.48 32,105 +0.03(+0.23%)
Dec 26, 2017 15.41 15.45 15.41 15.45 4,385 +0.02(+0.14%)
Dec 22, 2017 15.47 15.47 15.43 15.43 8,556 -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 15.43 15.38 15.42 6,473 +0.06(+0.37%)
Dec 19, 2017 15.49 15.49 15.35 15.36 10,397 -0.06(-0.41%)
Dec 18, 2017 15.36 15.43 15.36 15.43 28,218 +0.08(+0.54%)
Dec 15, 2017 15.31 15.35 15.31 15.34 25,230 +0.10(+0.65%)
Dec 14, 2017 15.28 15.30 15.24 15.24 11,310 -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 5,142 -0.03(-0.22%)
Dec 11, 2017 15.29 15.31 15.27 15.30 13,666 +0.04(+0.24%)
Dec 08, 2017 15.29 15.29 15.24 15.26 14,428 +0.06(+0.38%)
Dec 07, 2017 15.21 15.22 15.20 15.21 9,004 +0.02(+0.13%)
Dec 06, 2017 15.17 15.19 15.17 15.19 14,313 -0.00(-0.01%)
Dec 05, 2017 15.21 15.21 15.19 15.19 2,669 -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 15.19 14,313 -0.06(-0.41%)
Nov 30, 2017 15.25 15.27 15.24 15.25 8,595 +0.06(+0.42%)
Nov 29, 2017 15.17 15.26 15.17 15.18 16,904 +0.01(+0.06%)
Nov 28, 2017 15.06 15.17 15.06 15.17 18,603 +0.05(+0.35%)
Nov 27, 2017 15.15 15.11 15.12 10,370 -0.03(-0.18%)
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 5,051 +0.01(+0.06%)
Nov 21, 2017 15.15 15.16 15.09 15.14 21,823 +0.06(+0.41%)
Nov 20, 2017 15.06 15.08 15.04 15.08 20,961 +0.02(+0.15%)
Nov 17, 2017 15.08 15.08 15.02 15.05 31,335 +0.02(+0.11%)
Nov 16, 2017 14.92 15.05 14.92 15.04 15,178 +0.10(+0.67%)
Nov 15, 2017 14.98 14.98 14.87 14.94 11,429 -0.05(-0.35%)
Nov 14, 2017 15.00 15.00 14.94 14.99 26,286 +0.03(+0.22%)
Nov 13, 2017 14.95 14.99 14.95 14.96 16,033 -0.01(-0.05%)
Nov 10, 2017 14.97 14.97 14.95 14.97 4,310 +0.01(+0.07%)
Nov 09, 2017 14.98 14.98 14.93 14.96 11,417 -0.04(-0.28%)
Nov 08, 2017 14.98 15.00 14.97 15.00 8,670 -0.02(-0.12%)
Nov 07, 2017 15.04 15.07 14.97 15.02 67,057 +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 14.99 11,882 -0.02(-0.16%)
Nov 02, 2017 14.99 15.03 14.99 15.01 26,848 +0.01(+0.07%)
Nov 01, 2017 15.06 15.06 14.98 15.00 7,857 -0.02(-0.16%)
Oct 31, 2017 14.96 15.03 14.96 15.02 9,808 +0.05(+0.31%)
Oct 30, 2017 15.00 15.00 14.97 14.98 17,064 -0.08(-0.53%)
Oct 27, 2017 14.91 15.08 14.90 15.06 92,021 +0.12(+0.77%)
Oct 26, 2017 14.99 14.99 14.94 14.94 7,731 -0.03(-0.20%)
Oct 25, 2017 14.95 15.03 14.91 14.97 11,902 -0.02(-0.14%)
Oct 24, 2017 15.00 15.00 14.99 14.99 3,561 -0.01(-0.08%)
Oct 23, 2017 15.14 15.14 14.96 15.00 24,588 -0.01(-0.04%)
Oct 20, 2017 15.02 15.02 14.98 15.01 11,306 +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 7,788 -0.00(-0.02%)
Oct 17, 2017 15.04 15.04 14.87 14.90 11,703 +0.06(+0.42%)
Oct 16, 2017 14.93 14.93 14.78 14.84 14,129 -0.00(-0.00%)
Oct 13, 2017 14.87 14.91 14.82 14.84 11,891 +0.02(+0.12%)
Oct 12, 2017 14.88 14.88 14.82 14.82 11,842 -0.07(-0.48%)
Oct 11, 2017 14.87 14.89 14.84 14.89 3,881 +0.02(+0.13%)
Oct 10, 2017 14.92 14.92 14.82 14.87 18,464 +0.02(+0.12%)
Oct 09, 2017 15.01 15.01 14.83 14.86 10,137 -0.03(-0.20%)
Oct 06, 2017 14.92 14.92 14.86 14.89 13,190 -0.01(-0.10%)
Oct 05, 2017 15.08 15.08 14.90 14.90 11,238 +0.01(+0.06%)
Oct 04, 2017 14.90 14.93 14.88 14.89 7,949 +0.07(+0.49%)
Oct 03, 2017 14.97 14.97 14.80 14.82 21,038 +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.