Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.61 12.52 12.52 12.52 13,299 -0.15(-1.15%)
Dec 24, 2014 12.66 12.66 12.66 12.66 985 +0.11(+0.86%)
Dec 23, 2014 12.55 12.55 12.55 12.55 328 -0.04(-0.33%)
Dec 22, 2014 12.60 12.60 12.60 12.60 664 +0.10(+0.78%)
Dec 19, 2014 12.59 12.59 12.50 12.50 2,963 +0.04(+0.29%)
Dec 18, 2014 12.84 12.84 12.41 12.46 9,567 +0.24(+1.94%)
Dec 17, 2014 12.21 12.22 12.21 12.22 2,410 -0.04(-0.29%)
Dec 16, 2014 12.27 12.27 12.26 12.26 1,980 +0.13(+1.05%)
Dec 15, 2014 12.28 12.28 12.13 12.13 10,828 -0.22(-1.78%)
Dec 12, 2014 12.35 12.36 12.35 12.35 2,385 -0.13(-1.07%)
Dec 11, 2014 12.45 12.49 12.45 12.49 779 +0.07(+0.60%)
Dec 10, 2014 12.48 12.48 12.39 12.41 3,579 +0.04(+0.32%)
Dec 09, 2014 12.49 12.49 12.37 12.37 13,791 -0.18(-1.40%)
Dec 08, 2014 12.58 12.58 12.55 12.55 1,600 -0.04(-0.34%)
Dec 05, 2014 12.59 12.59 12.59 12.59 845 +0.04(+0.34%)
Dec 04, 2014 12.55 12.55 12.55 12.55 1,206 -0.02(-0.19%)
Dec 03, 2014 12.53 12.57 12.53 12.57 3,838 +0.04(+0.29%)
Dec 02, 2014 12.53 12.55 12.51 12.53 1,054 -0.02(-0.15%)
Nov 28, 2014 12.58 12.55 12.55 12.55 1 -0.02(-0.14%)
Nov 26, 2014 12.55 12.57 12.57 12.57 6,075 +0.04(+0.34%)
Nov 25, 2014 12.55 12.55 12.52 12.53 3,306 +0.01(+0.10%)
Nov 21, 2014 12.53 12.52 12.52 12.52 1,641 -0.03(-0.24%)
Nov 20, 2014 12.55 12.55 12.55 12.55 1,641 +0.03(+0.24%)
Nov 19, 2014 12.51 12.52 12.51 12.52 2,218 -0.08(-0.62%)
Nov 18, 2014 12.58 12.59 12.58 12.59 3,579 +0.06(+0.49%)
Nov 14, 2014 12.53 12.53 12.53 12.53 1,970 -0.00(-0.00%)
Nov 13, 2014 12.53 12.57 12.51 12.53 6,429 +0.05(+0.39%)
Nov 11, 2014 12.55 12.49 12.49 12.49 1 -0.08(-0.63%)
Nov 10, 2014 12.56 12.56 12.56 12.56 1,480 +0.11(+0.88%)
Nov 06, 2014 12.46 12.46 12.46 12.46 3,612 -0.05(-0.44%)
Nov 05, 2014 12.51 12.51 12.51 12.51 2,134 +0.05(+0.39%)
Nov 04, 2014 12.46 12.46 12.46 12.46 2,955 +0.01(+0.10%)
Oct 31, 2014 12.45 12.45 12.45 12.45 4 +0.12(+0.99%)
Oct 30, 2014 12.28 12.33 12.28 12.33 1,778 -0.03(-0.23%)
Oct 29, 2014 12.39 12.39 12.33 12.36 6,272 +0.05(+0.38%)
Oct 28, 2014 12.31 12.31 12.30 12.31 4,812 +0.02(+0.15%)
Oct 27, 2014 12.28 12.29 12.25 12.29 6,999 +0.10(+0.85%)
Oct 24, 2014 12.19 12.19 12.19 12.19 330 -0.02(-0.20%)
Oct 23, 2014 12.21 12.21 12.21 12.21 246 +0.09(+0.75%)
Oct 22, 2014 12.15 12.15 12.12 12.12 1,118 +0.11(+0.91%)
Oct 20, 2014 12.22 12.01 12.01 12.01 3,940 +0.12(+1.02%)
Oct 17, 2014 11.95 11.95 11.89 11.89 3,733 +0.09(+0.72%)
Oct 16, 2014 11.81 11.82 11.80 11.80 2,873 +0.22(+1.89%)
Oct 15, 2014 11.72 11.76 11.48 11.58 13,036 -0.30(-2.51%)
Oct 14, 2014 11.97 12.22 11.86 11.88 6,304 +0.02(+0.15%)
Oct 13, 2014 11.93 12.30 11.86 11.86 21,702 -0.32(-2.65%)
Oct 10, 2014 12.19 12.19 12.19 12.19 394 -0.01(-0.10%)
Oct 09, 2014 12.32 12.32 12.20 12.20 761 +0.07(+0.55%)
Oct 08, 2014 12.16 12.16 12.13 12.13 3,825 -0.08(-0.65%)
Oct 07, 2014 12.29 12.30 12.21 12.21 10,470 -0.15(-1.25%)
Oct 06, 2014 12.37 12.37 12.37 12.37 645 +0.01(+0.11%)
Oct 03, 2014 12.33 12.36 12.33 12.35 1,679 +0.17(+1.41%)
Oct 02, 2014 12.18 12.18 12.18 12.18 495 -0.10(-0.84%)
Oct 01, 2014 12.33 12.33 12.28 12.28 2,722 -0.10(-0.84%)
Sep 30, 2014 12.41 12.41 12.39 12.39 1,801 -0.01(-0.10%)
Sep 29, 2014 12.40 12.40 12.40 12.40 328 +0.04(+0.34%)
Sep 26, 2014 12.39 12.39 12.36 12.36 1,490 -0.03(-0.25%)
Sep 25, 2014 12.40 12.40 12.39 12.39 5,173 -0.04(-0.29%)
Sep 24, 2014 12.43 12.43 12.42 12.42 3,283 -0.03(-0.22%)
Sep 23, 2014 12.77 12.77 12.42 12.45 10,422 -0.18(-1.43%)
Sep 19, 2014 12.63 12.63 12.63 12.63 3,283 +0.00(+0.01%)
Sep 18, 2014 12.64 12.64 12.63 12.63 1,321 +0.02(+0.18%)
Sep 17, 2014 12.55 12.61 12.53 12.61 13,479 +0.08(+0.63%)
Sep 16, 2014 12.58 12.58 12.53 12.53 9,352 +0.02(+0.15%)
Sep 12, 2014 12.55 12.51 12.51 12.51 4,597 -0.01(-0.10%)
Sep 11, 2014 12.51 12.53 12.51 12.52 5,418 +0.01(+0.10%)
Sep 10, 2014 12.51 12.51 12.51 12.51 2,022 -0.02(-0.19%)
Sep 09, 2014 12.50 12.53 12.50 12.53 5,293 -0.02(-0.15%)
Sep 08, 2014 12.55 12.56 12.55 12.55 2,300 +0.07(+0.54%)
Sep 05, 2014 12.53 12.53 12.49 12.49 1,149 -0.04(-0.29%)
Sep 03, 2014 12.52 12.52 12.52 12.52 8,209 +0.04(+0.31%)
Sep 02, 2014 12.48 12.48 12.48 12.48 1,645 +0.02(+0.17%)
Aug 29, 2014 12.54 12.46 12.46 12.46 2,298 -0.02(-0.20%)
Aug 28, 2014 12.46 12.49 12.46 12.49 1,288 +0.02(+0.20%)
Aug 27, 2014 12.46 12.46 12.46 12.46 407 -0.04(-0.34%)
Aug 26, 2014 13.11 13.11 12.50 12.50 758 +0.05(+0.44%)
Aug 25, 2014 12.47 12.48 12.45 12.45 1,315 +0.02(+0.13%)
Aug 22, 2014 12.47 12.47 12.43 12.43 8,299 -0.03(-0.27%)
Aug 21, 2014 12.42 12.47 12.42 12.47 3,397 +0.01(+0.06%)
Aug 20, 2014 12.47 12.47 12.47 12.46 2,658 -0.01(-0.06%)
Aug 19, 2014 12.44 12.48 12.27 12.47 9,802 +0.19(+1.59%)
Aug 18, 2014 12.27 12.27 12.27 12.27 834 -0.09(-0.76%)
Aug 15, 2014 12.32 12.37 12.32 12.37 1,536 -0.01(-0.12%)
Aug 14, 2014 12.38 12.38 12.38 12.38 492 +0.07(+0.59%)
Aug 13, 2014 12.30 12.35 12.30 12.31 9,020 +0.02(+0.20%)
Aug 12, 2014 12.32 12.32 12.28 12.28 9,358 -0.06(-0.49%)
Aug 11, 2014 12.39 12.39 12.30 12.35 5,861 +0.09(+0.75%)
Aug 08, 2014 12.17 12.19 12.17 12.25 6,766 +0.10(+0.85%)
Aug 07, 2014 12.15 12.15 12.15 12.15 2,791 -0.02(-0.12%)
Aug 05, 2014 12.22 12.17 12.17 12.17 16,583 -0.02(-0.13%)
Aug 04, 2014 12.18 12.18 12.18 12.18 1,645 -0.03(-0.24%)
Aug 01, 2014 12.21 12.21 12.14 12.21 4,602 -0.00(-0.00%)
Jul 31, 2014 12.25 12.25 12.21 12.21 5,799 -0.11(-0.89%)
Jul 30, 2014 12.27 12.33 12.25 12.32 41,663 -0.08(-0.64%)
Jul 29, 2014 12.36 12.43 12.35 12.40 101,252 +0.04(+0.30%)
Jul 28, 2014 12.36 12.39 12.32 12.36 80,467 -0.05(-0.40%)
Jul 25, 2014 12.41 12.44 12.40 12.41 29,061 -0.04(-0.33%)
Jul 24, 2014 12.45 12.46 12.43 12.46 104,219 -0.01(-0.05%)
Jul 23, 2014 12.48 12.48 12.45 12.46 5,994 -0.07(-0.54%)
Jul 21, 2014 12.52 12.53 12.53 12.53 118 +0.01(+0.10%)
Jul 18, 2014 12.44 12.57 12.44 12.52 23,438 +0.05(+0.44%)
Jul 17, 2014 12.53 12.57 12.45 12.46 104,483 -0.06(-0.49%)
Jul 16, 2014 12.52 12.62 12.52 12.52 12,314 -0.01(-0.05%)
Jul 15, 2014 12.66 12.66 12.50 12.53 44,652 -0.02(-0.19%)
Jul 14, 2014 12.49 12.62 12.49 12.55 140,217 +0.02(+0.15%)
Jul 11, 2014 12.49 12.56 12.47 12.53 98,917 -0.02(-0.19%)
Jul 10, 2014 12.45 12.57 12.45 12.56 169,727 +0.01(+0.05%)
Jul 09, 2014 12.52 12.56 12.50 12.55 156,677 +0.01(+0.05%)
Jul 08, 2014 12.49 12.55 12.49 12.55 163,992 -0.09(-0.71%)
Jul 07, 2014 12.58 12.64 12.57 12.64 20,188 -0.01(-0.06%)
Jul 03, 2014 12.63 12.64 12.64 12.64 48,107 +0.07(+0.53%)
Jul 02, 2014 12.55 12.58 12.55 12.58 12,805 +0.02(+0.14%)
Jul 01, 2014 12.53 12.59 12.49 12.56 23,314 -0.00(-0.03%)
Jun 30, 2014 12.50 12.58 12.49 12.56 13,422 +0.09(+0.72%)
Jun 27, 2014 12.51 12.52 12.42 12.47 20,746 -0.01(-0.05%)
Jun 26, 2014 12.47 12.55 12.44 12.48 32,345 -0.04(-0.34%)
Jun 25, 2014 12.44 12.53 12.44 12.52 65,176 +0.02(+0.15%)
Jun 24, 2014 12.57 12.57 12.46 12.50 18,390 -0.11(-0.87%)
Jun 23, 2014 12.61 12.62 12.53 12.61 29,225 -0.05(-0.38%)
Jun 20, 2014 12.58 12.66 12.58 12.66 530 +0.18(+1.46%)
Jun 18, 2014 12.49 12.48 12.48 12.48 244 +0.03(+0.24%)
Jun 16, 2014 12.58 12.45 12.45 12.45 142 -0.00(-0.00%)
Jun 13, 2014 12.46 12.48 12.45 12.45 14,315 +0.01(+0.04%)
Jun 12, 2014 12.45 12.47 12.40 12.44 66,168 -0.02(-0.19%)
Jun 11, 2014 12.46 12.49 12.44 12.47 92,934 -0.01(-0.10%)
Jun 10, 2014 12.43 12.51 12.43 12.48 62,219 +0.01(+0.10%)
Jun 06, 2014 12.45 12.47 12.43 12.47 63,708 +0.08(+0.64%)
Jun 05, 2014 12.39 12.42 12.38 12.39 37,927 -0.00(-0.02%)
Jun 04, 2014 12.39 12.40 12.38 12.39 9,032 -0.02(-0.12%)
Jun 03, 2014 12.38 12.41 12.36 12.41 48,458 +0.00(+0.00%)
Jun 02, 2014 12.37 12.41 12.36 12.41 66,496 +0.01(+0.05%)
May 30, 2014 12.38 12.41 12.34 12.40 33,908 +0.03(+0.25%)
May 29, 2014 12.34 12.41 12.33 12.37 175,190 +0.02(+0.15%)
May 28, 2014 12.36 12.38 12.31 12.35 75,034 +0.01(+0.05%)
May 27, 2014 12.35 12.36 12.32 12.35 93,463 +0.13(+1.05%)
May 22, 2014 12.19 12.22 12.22 12.22 37,435 +0.02(+0.15%)
May 21, 2014 12.18 12.21 12.17 12.20 32,509 +0.02(+0.15%)
May 20, 2014 12.19 12.19 12.17 12.18 3,776 -0.02(-0.20%)
May 19, 2014 12.21 12.25 12.20 12.21 17,075 +0.01(+0.05%)
May 16, 2014 12.15 12.20 12.15 12.20 8,528 +0.05(+0.45%)
May 15, 2014 12.22 12.23 12.14 12.14 48,132 -0.10(-0.80%)
May 14, 2014 12.27 12.33 12.24 12.24 11,864 -0.04(-0.36%)
May 13, 2014 12.30 12.35 12.27 12.29 98,226 +0.01(+0.11%)
May 12, 2014 12.24 12.32 12.24 12.27 300,777 +0.09(+0.70%)
May 09, 2014 12.22 12.25 12.19 12.19 243,046 -0.02(-0.20%)
May 08, 2014 12.22 12.31 12.21 12.21 37,175 +0.01(+0.05%)
May 07, 2014 12.19 12.27 12.18 12.21 84,810 +0.01(+0.10%)
May 06, 2014 12.25 12.25 12.19 12.19 2,144 -0.05(-0.40%)
May 05, 2014 12.21 12.30 12.21 12.24 43,216 -0.04(-0.35%)
May 02, 2014 12.30 12.33 12.26 12.28 5,523 +0.01(+0.05%)
May 01, 2014 12.30 12.33 12.22 12.28 49,751 +0.01(+0.10%)
Apr 29, 2014 12.25 12.27 12.27 12.27 2,955 +0.01(+0.05%)
Apr 28, 2014 12.18 12.29 12.13 12.26 33,823 +0.08(+0.65%)
Apr 25, 2014 12.22 12.24 12.16 12.18 37,049 -0.09(-0.74%)
Apr 23, 2014 12.27 12.27 12.27 12.27 0 -0.07(-0.54%)
Apr 22, 2014 12.34 12.34 12.34 12.34 492 +0.05(+0.45%)
Apr 21, 2014 12.28 12.28 12.22 12.28 2,965 +0.11(+0.90%)
Apr 16, 2014 12.18 12.18 12.18 12.18 2,627 +0.00(+0.00%)
Apr 15, 2014 12.18 12.18 12.18 12.18 410 +0.16(+1.32%)
Apr 11, 2014 12.02 12.02 12.02 12.02 0 -0.09(-0.70%)
Apr 10, 2014 12.17 12.17 12.10 12.10 1,807 -0.03(-0.25%)
Apr 09, 2014 12.13 12.13 12.13 12.13 165 -0.01(-0.05%)
Apr 08, 2014 12.14 12.14 12.14 12.14 1,026 +0.04(+0.30%)
Apr 07, 2014 12.12 12.12 12.10 12.10 2,334 -0.10(-0.80%)
Apr 04, 2014 12.27 12.27 12.20 12.20 697 -0.06(-0.50%)
Apr 03, 2014 12.26 12.26 12.26 12.26 246 +0.05(+0.45%)
Apr 01, 2014 12.21 12.21 12.21 12.21 3 +0.00(+0.00%)
Mar 31, 2014 12.19 12.21 12.18 12.21 5,165 +0.10(+0.86%)
Mar 28, 2014 12.14 12.14 12.10 12.10 3,117 -0.03(-0.25%)
Mar 26, 2014 12.16 12.13 12.13 12.13 353 +0.00(+0.00%)
Mar 25, 2014 12.13 12.13 12.13 12.13 656 +0.05(+0.40%)
Mar 24, 2014 12.10 12.10 12.08 12.08 3,259 -0.07(-0.55%)
Mar 20, 2014 12.15 12.15 12.15 12.15 8,209 -0.01(-0.07%)
Mar 18, 2014 12.16 12.16 12.16 12.16 137 +0.05(+0.42%)
Mar 17, 2014 12.11 12.11 12.07 12.11 1,723 +0.07(+0.56%)
Mar 13, 2014 12.11 12.04 12.04 12.04 5,910 -0.07(-0.55%)
Mar 12, 2014 12.10 12.11 12.10 12.11 4,658 +0.01(+0.05%)
Mar 11, 2014 12.10 12.10 12.10 12.10 5,053 -0.02(-0.17%)
Mar 10, 2014 12.15 12.15 12.12 12.12 2,902 +0.01(+0.05%)
Mar 07, 2014 12.13 12.13 12.12 12.12 2,165 -0.03(-0.24%)
Mar 06, 2014 12.14 12.15 12.14 12.14 2,883 +0.02(+0.15%)
Mar 05, 2014 12.13 12.13 12.12 12.13 16,282 -0.02(-0.20%)
Mar 04, 2014 12.14 12.15 12.14 12.15 2,733 +0.14(+1.17%)
Mar 03, 2014 12.00 12.02 12.00 12.01 13,202 -0.10(-0.85%)
Feb 28, 2014 12.11 12.11 12.11 12.11 2,300 +0.10(+0.86%)
Feb 27, 2014 12.01 12.01 12.01 12.01 525 +0.01(+0.10%)
Feb 26, 2014 12.00 12.00 12.00 12.00 921 +0.01(+0.10%)
Feb 25, 2014 12.00 12.00 11.99 11.99 4,029 -0.01(-0.05%)
Feb 24, 2014 12.01 12.02 11.99 11.99 5,188 +0.04(+0.34%)
Feb 21, 2014 11.98 11.98 11.95 11.95 1,338 +0.01(+0.10%)
Feb 19, 2014 11.94 11.94 11.94 11.94 0 -0.05(-0.44%)
Feb 18, 2014 12.00 12.00 11.98 11.99 7,848 -0.01(-0.05%)
Feb 14, 2014 11.98 12.00 12.00 12.00 1,970 +0.11(+0.95%)
Feb 13, 2014 11.91 11.91 11.89 11.89 1,190 +0.00(+0.02%)
Feb 12, 2014 11.89 11.89 11.88 11.88 2,523 +0.09(+0.78%)
Feb 10, 2014 11.79 11.79 11.79 11.79 820 +0.03(+0.26%)
Feb 07, 2014 11.74 11.76 11.74 11.76 4,925 +0.18(+1.57%)
Feb 05, 2014 11.58 11.58 11.58 11.58 2,462 -0.02(-0.21%)
Feb 03, 2014 11.71 11.60 11.60 11.60 10,015 -0.17(-1.45%)
Jan 31, 2014 11.77 11.77 11.77 11.77 164 -0.10(-0.82%)
Jan 30, 2014 11.87 11.87 11.87 11.87 205 +0.07(+0.57%)
Jan 29, 2014 11.86 11.86 11.80 11.80 1,313 -0.10(-0.84%)
Jan 28, 2014 11.90 11.90 11.90 11.90 1,641 +0.00(+0.02%)
Jan 27, 2014 11.90 11.90 11.90 11.90 822 -0.10(-0.86%)
Jan 24, 2014 12.00 12.00 12.00 12.00 820 -0.12(-0.95%)
Jan 23, 2014 12.12 12.12 12.12 12.12 1,577 -0.10(-0.80%)
Jan 22, 2014 12.21 12.22 12.21 12.22 1,809 +0.05(+0.45%)
Jan 17, 2014 12.16 12.16 12.16 12.16 0 -0.05(-0.40%)
Jan 15, 2014 12.21 12.21 12.21 12.21 6 +0.07(+0.60%)
Jan 13, 2014 12.14 12.14 12.14 12.14 0 -0.03(-0.27%)
Jan 08, 2014 12.17 12.17 12.17 12.17 0 -0.04(-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.