High Income ETF FT (NQ: FTHI )

21.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 21.45 21.73 21.27 21.65 7,616 -0.05(-0.24%)
Dec 01, 2021 21.82 21.93 21.70 21.70 2,345 +0.07(+0.34%)
Nov 30, 2021 21.94 21.94 21.60 21.63 1,960 -0.37(-1.69%)
Nov 29, 2021 22.04 22.12 22.00 22.00 5,636 +0.09(+0.40%)
Nov 26, 2021 21.90 21.91 21.72 21.91 5,796 -0.56(-2.50%)
Nov 24, 2021 22.38 22.53 22.37 22.48 5,005 +0.01(+0.03%)
Nov 23, 2021 22.47 22.52 22.34 22.47 4,804 +0.01(+0.05%)
Nov 22, 2021 22.50 22.56 22.45 22.46 2,002 +0.17(+0.77%)
Nov 19, 2021 22.42 22.42 22.24 22.29 6,812 -0.20(-0.88%)
Nov 18, 2021 22.53 22.52 22.48 22.48 1,865 -0.04(-0.18%)
Nov 17, 2021 22.63 22.69 22.52 22.52 5,995 -0.14(-0.61%)
Nov 16, 2021 22.71 22.72 22.61 22.66 7,469 -0.06(-0.28%)
Nov 15, 2021 22.66 22.73 22.65 22.73 711 +0.01(+0.07%)
Nov 12, 2021 22.73 22.73 22.67 22.71 3,360 +0.03(+0.12%)
Nov 11, 2021 22.69 22.74 22.68 22.68 5,010 +0.15(+0.65%)
Nov 10, 2021 22.68 22.54 22.54 0 -0.11(-0.49%)
Nov 09, 2021 22.60 22.67 22.58 22.65 1,003 -0.01(-0.05%)
Nov 08, 2021 22.70 22.70 22.63 22.66 1,859 +0.06(+0.27%)
Nov 05, 2021 22.59 22.63 22.59 22.60 4,720 +0.15(+0.67%)
Nov 04, 2021 22.60 22.60 22.38 22.45 2,751 -0.08(-0.36%)
Nov 03, 2021 22.52 22.53 22.49 22.53 2,972 +0.14(+0.63%)
Nov 02, 2021 22.33 22.41 22.29 22.39 1,928 +0.07(+0.31%)
Nov 01, 2021 22.08 22.33 22.05 22.32 3,025 +0.27(+1.23%)
Oct 29, 2021 22.18 22.18 22.05 22.05 1,874 -0.11(-0.47%)
Oct 28, 2021 21.96 22.16 21.96 22.16 4,264 +0.04(+0.16%)
Oct 27, 2021 22.26 22.30 22.04 22.12 16,713 -0.21(-0.95%)
Oct 26, 2021 22.58 22.33 22.33 2,059 -0.11(-0.50%)
Oct 25, 2021 22.39 22.49 22.39 22.44 3,820 +0.10(+0.44%)
Oct 22, 2021 22.48 22.26 22.35 4,703 +0.02(+0.10%)
Oct 21, 2021 22.42 22.42 22.23 22.32 9,631 -0.02(-0.07%)
Oct 20, 2021 22.41 22.49 22.34 22.34 11,408 +0.12(+0.53%)
Oct 19, 2021 22.14 22.26 22.13 22.22 5,488 +0.12(+0.56%)
Oct 18, 2021 22.17 22.17 22.08 22.10 1,888 +0.04(+0.17%)
Oct 15, 2021 22.16 22.19 22.06 22.06 14,895 +0.04(+0.16%)
Oct 14, 2021 22.01 22.06 21.93 22.03 16,616 +0.25(+1.16%)
Oct 13, 2021 21.65 21.83 21.65 21.77 10,788 +0.03(+0.12%)
Oct 12, 2021 21.79 21.79 21.69 21.75 1,299 -0.00(-0.02%)
Oct 11, 2021 21.83 22.07 21.75 21.75 679 -0.17(-0.77%)
Oct 08, 2021 21.98 21.98 21.91 21.92 9,561 +0.08(+0.36%)
Oct 07, 2021 21.84 21.96 21.84 21.84 3,015 +0.20(+0.91%)
Oct 06, 2021 21.38 21.64 21.38 21.64 974 -0.06(-0.27%)
Oct 05, 2021 21.70 21.81 21.62 21.70 2,541 +0.05(+0.24%)
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.