Indicators

High Income ETF FT (NQ: FTHI )

22.39 +0.01 (+0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.56	15.56	15.27	15.28	3,590	-0.09(-0.59%)
Nov 27, 2020	15.44	15.44	15.34	15.37	3,598	+0.01(+0.04%)
Nov 25, 2020	15.52	15.52	15.24	15.37	6,939	+0.00(+0.03%)
Nov 24, 2020	15.38	15.41	15.23	15.36	13,187	+0.10(+0.66%)
Nov 23, 2020	15.21	15.40	15.21	15.26	27,360	-0.05(-0.36%)
Nov 20, 2020	15.26	15.34	15.26	15.32	5,935	+0.04(+0.28%)
Nov 19, 2020	15.29	15.31	15.20	15.27	13,183	-0.03(-0.18%)
Nov 18, 2020	15.43	15.48	15.30	15.30	61,485	-0.18(-1.19%)
Nov 17, 2020	15.45	15.54	15.38	15.49	17,107	-0.00(-0.03%)
Nov 16, 2020	15.55	15.56	15.47	15.49	74,858	+0.02(+0.10%)
Nov 13, 2020	15.38	15.48	15.38	15.48	7,226	+0.12(+0.81%)
Nov 12, 2020	15.39	15.44	15.30	15.35	12,556	+0.02(+0.10%)
Nov 11, 2020	15.38	15.40	15.32	15.34	18,857	-0.01(-0.05%)
Nov 10, 2020	15.40	15.40	15.30	15.34	7,771	+0.01(+0.05%)
Nov 09, 2020	15.39	15.56	15.34	15.34	5,254	-0.05(-0.35%)
Nov 06, 2020	15.40	15.46	15.39	15.39	1,677	-0.06(-0.40%)
Nov 05, 2020	15.34	15.49	15.34	15.45	15,821	+0.19(+1.22%)
Nov 04, 2020	14.95	15.27	14.95	15.27	6,915	+0.24(+1.60%)
Nov 03, 2020	14.95	15.03	14.37	15.03	142,704	+0.26(+1.78%)

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.