Indicators

High Income ETF FT (NQ: FTHI )

22.57 +0.03 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.64	17.64	17.45	17.50	6,127	-0.03(-0.15%)
May 27, 2021	17.54	17.56	17.48	17.52	2,740	+0.07(+0.43%)
May 26, 2021	17.49	17.49	17.38	17.45	4,690	+0.10(+0.58%)
May 25, 2021	17.60	17.60	17.35	17.35	14,989	-0.12(-0.67%)
May 24, 2021	17.54	17.54	17.47	17.47	13,841	-0.01(-0.05%)
May 21, 2021	17.39	17.52	17.39	17.48	2,620	+0.14(+0.78%)
May 20, 2021	17.44	17.44	17.30	17.34	3,904	+0.04(+0.23%)
May 19, 2021	17.25	17.32	16.96	17.30	18,026	-0.17(-1.00%)
May 18, 2021	17.51	17.60	17.47	17.47	7,857	-0.08(-0.47%)
May 17, 2021	17.51	17.58	17.38	17.56	6,574	+0.09(+0.54%)
May 14, 2021	17.18	17.59	17.18	17.46	22,857	+0.30(+1.72%)
May 13, 2021	16.91	17.21	16.91	17.17	11,209	+0.20(+1.20%)
May 12, 2021	17.24	17.27	16.96	16.96	7,734	-0.25(-1.46%)
May 11, 2021	16.91	17.29	16.91	17.22	36,720	-0.18(-1.02%)
May 10, 2021	17.47	17.55	17.39	17.39	32,940	-0.00(-0.02%)
May 07, 2021	17.29	17.40	17.28	17.40	11,716	+0.16(+0.90%)
May 06, 2021	17.25	17.25	16.99	17.24	74,877	-0.01(-0.04%)
May 05, 2021	17.12	17.28	17.12	17.25	10,323	+0.10(+0.58%)
May 04, 2021	17.04	17.15	17.04	17.15	12,706	-0.03(-0.19%)

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.