Skip to main content

High Income ETF FT (NQ: FTHI )

22.47 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.45 22.45 22.35 22.43 126,460 +0.07(+0.31%)
Mar 26, 2024 22.45 22.45 22.34 22.36 172,776 -0.05(-0.22%)
Mar 25, 2024 22.44 22.46 22.38 22.41 253,872 -0.01(-0.04%)
Mar 22, 2024 22.51 22.51 22.37 22.42 165,174 -0.03(-0.13%)
Mar 21, 2024 22.59 22.59 22.42 22.45 162,347 +0.08(+0.36%)
Mar 20, 2024 22.24 22.39 22.20 22.37 183,682 +0.13(+0.58%)
Mar 19, 2024 22.15 22.26 22.11 22.24 129,990 +0.11(+0.49%)
Mar 18, 2024 22.21 22.21 22.09 22.13 150,218 +0.03(+0.13%)
Mar 15, 2024 22.30 22.30 22.04 22.10 139,018 -0.05(-0.22%)
Mar 14, 2024 22.27 22.27 22.09 22.15 121,555 -0.05(-0.22%)
Mar 13, 2024 22.22 22.22 22.15 22.20 129,836 +0.04(+0.18%)
Mar 12, 2024 22.13 22.18 22.06 22.16 129,665 +0.12(+0.54%)
Mar 11, 2024 22.07 22.07 21.98 22.04 153,559 -0.04(-0.18%)
Mar 08, 2024 22.16 22.20 22.01 22.08 377,857 -0.05(-0.22%)
Mar 07, 2024 22.20 22.20 22.05 22.13 175,287 +0.10(+0.45%)
Mar 06, 2024 22.15 22.15 21.97 22.03 215,434 +0.05(+0.23%)
Mar 05, 2024 21.98 22.01 21.90 21.98 185,800 +0.00(+0.00%)
Mar 04, 2024 22.09 22.09 21.98 21.98 175,181 -0.08(-0.36%)
Mar 01, 2024 21.99 22.07 21.97 22.06 198,504 +0.13(+0.59%)
Feb 29, 2024 22.00 22.00 21.87 21.93 173,640 +0.00(+0.00%)
Feb 28, 2024 21.98 21.98 21.89 21.93 242,707 -0.05(-0.23%)
Feb 27, 2024 22.00 22.00 21.90 21.98 164,130 +0.02(+0.09%)
Feb 26, 2024 21.91 21.97 21.84 21.96 175,244 +0.03(+0.14%)
Feb 23, 2024 21.90 21.94 21.87 21.93 330,819 +0.03(+0.14%)
Feb 22, 2024 21.74 21.91 21.74 21.90 164,531 +0.22(+1.01%)
Feb 21, 2024 21.66 21.69 21.56 21.68 178,633 +0.03(+0.14%)
Feb 20, 2024 21.73 21.76 21.57 21.66 182,715 -0.11(-0.50%)
Feb 16, 2024 21.85 21.85 21.71 21.76 287,476 -0.05(-0.23%)
Feb 15, 2024 21.73 21.82 21.71 21.81 218,912 +0.13(+0.59%)
Feb 14, 2024 21.64 21.68 21.56 21.68 151,258 +0.14(+0.64%)
Feb 13, 2024 21.59 21.62 21.59 21.55 141,097 -0.19(-0.86%)
Feb 12, 2024 21.71 21.75 21.68 21.73 109,582 +0.04(+0.18%)
Feb 09, 2024 21.68 21.71 21.65 21.69 392,999 +0.05(+0.23%)
Feb 08, 2024 21.52 21.66 21.52 21.65 153,845 +0.09(+0.41%)
Feb 07, 2024 21.57 21.57 21.47 21.56 282,590 +0.04(+0.18%)
Feb 06, 2024 21.56 21.61 21.46 21.52 155,099 -0.02(-0.09%)
Feb 05, 2024 21.55 21.56 21.42 21.54 178,960 +0.00(+0.00%)
Feb 02, 2024 21.51 21.56 21.42 21.54 180,892 +0.07(+0.32%)
Feb 01, 2024 21.42 21.50 21.31 21.47 346,615 +0.16(+0.74%)
Jan 31, 2024 21.51 21.51 21.29 21.31 213,767 -0.22(-1.01%)
Jan 30, 2024 21.49 21.54 21.46 21.53 307,359 +0.03(+0.14%)
Jan 29, 2024 21.42 21.50 21.36 21.50 205,513 +0.09(+0.41%)
Jan 26, 2024 21.41 21.42 21.35 21.41 387,079 +0.03(+0.14%)
Jan 25, 2024 21.44 21.44 21.30 21.38 588,529 +0.06(+0.28%)
Jan 24, 2024 21.38 21.38 21.29 21.32 256,214 +0.03(+0.14%)
Jan 23, 2024 21.29 21.30 21.21 21.29 149,075 +0.03(+0.14%)
Jan 22, 2024 21.24 21.26 21.19 21.26 217,017 +0.08(+0.37%)
Jan 19, 2024 21.14 21.22 21.01 21.18 256,262 +0.14(+0.65%)
Jan 18, 2024 21.03 21.05 20.93 21.05 129,766 +0.08(+0.37%)
Jan 17, 2024 20.98 21.00 20.88 20.97 798,271 -0.05(-0.23%)
Jan 16, 2024 21.05 21.06 20.87 21.02 120,774 -0.07(-0.32%)
Jan 12, 2024 21.09 21.13 21.02 21.08 209,696 +0.08(+0.37%)
Jan 11, 2024 21.08 21.08 20.93 21.01 238,084 -0.02(-0.09%)
Jan 10, 2024 21.06 21.06 20.98 21.03 153,521 +0.03(+0.14%)
Jan 09, 2024 20.98 21.01 20.89 21.00 126,824 +0.00(+0.00%)
Jan 08, 2024 20.84 21.00 20.79 21.00 138,826 +0.19(+0.89%)
Jan 05, 2024 20.84 20.89 20.79 20.81 165,004 +0.00(+0.00%)
Jan 04, 2024 20.84 20.90 20.80 20.81 135,066 -0.01(-0.05%)
Jan 03, 2024 20.86 20.88 20.79 20.82 77,128 -0.07(-0.33%)
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.