Indicators

High Income ETF FT (NQ: FTHI )

22.44 -0.14 (-0.62%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.68	20.68	20.54	20.58	139,622	-0.05(-0.23%)
Dec 28, 2023	20.72	20.72	20.57	20.63	392,971	-0.04(-0.19%)
Dec 27, 2023	20.68	20.70	20.62	20.67	109,518	+0.02(+0.09%)
Dec 26, 2023	20.63	20.69	20.56	20.65	75,049	+0.05(+0.23%)
Dec 22, 2023	20.63	20.66	20.56	20.60	123,573	+0.04(+0.20%)
Dec 21, 2023	20.63	20.63	20.44	20.56	210,972	+0.10(+0.47%)
Dec 20, 2023	20.58	20.70	20.47	20.47	187,877	-0.12(-0.60%)
Dec 19, 2023	20.52	20.60	20.52	20.59	268,594	+0.11(+0.51%)
Dec 18, 2023	20.38	20.52	20.38	20.49	135,829	+0.10(+0.47%)
Dec 15, 2023	20.43	20.43	20.34	20.39	134,475	+0.01(+0.05%)
Dec 14, 2023	20.50	20.51	20.29	20.38	154,589	-0.02(-0.09%)
Dec 13, 2023	20.28	20.41	20.18	20.40	178,751	+0.16(+0.80%)
Dec 12, 2023	20.24	20.27	20.17	20.24	329,292	+0.01(+0.05%)
Dec 11, 2023	20.26	20.26	20.17	20.23	100,294	-0.05(-0.24%)
Dec 08, 2023	20.24	20.29	20.22	20.28	95,185	+0.03(+0.14%)
Dec 07, 2023	20.21	20.25	20.17	20.25	119,541	+0.09(+0.43%)
Dec 06, 2023	20.30	20.30	20.15	20.16	488,083	-0.07(-0.33%)
Dec 05, 2023	20.21	20.26	20.17	20.23	101,164	+0.01(+0.05%)
Dec 04, 2023	20.16	20.23	20.15	20.22	358,067	+0.02(+0.09%)

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.