Indicators

High Income ETF FT (NQ: FTHI )

22.16 +0.18 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.84	20.84	20.69	20.74	138,583	-0.05(-0.23%)
Dec 28, 2023	20.87	20.87	20.73	20.79	390,047	-0.04(-0.19%)
Dec 27, 2023	20.84	20.86	20.78	20.83	108,703	+0.02(+0.09%)
Dec 26, 2023	20.79	20.85	20.71	20.81	74,491	+0.05(+0.23%)
Dec 22, 2023	20.79	20.82	20.71	20.76	122,654	+0.04(+0.20%)
Dec 21, 2023	20.78	20.78	20.60	20.72	209,402	+0.10(+0.47%)
Dec 20, 2023	20.74	20.85	20.62	20.62	186,479	-0.13(-0.60%)
Dec 19, 2023	20.68	20.76	20.68	20.75	266,595	+0.11(+0.51%)
Dec 18, 2023	20.53	20.67	20.53	20.64	134,818	+0.10(+0.47%)
Dec 15, 2023	20.58	20.58	20.50	20.54	133,475	+0.01(+0.05%)
Dec 14, 2023	20.65	20.66	20.44	20.53	153,439	-0.02(-0.09%)
Dec 13, 2023	20.43	20.56	20.33	20.55	177,421	+0.16(+0.80%)
Dec 12, 2023	20.39	20.42	20.32	20.39	326,842	+0.01(+0.05%)
Dec 11, 2023	20.41	20.41	20.32	20.38	99,548	-0.05(-0.24%)
Dec 08, 2023	20.39	20.44	20.37	20.43	94,477	+0.03(+0.14%)
Dec 07, 2023	20.36	20.40	20.32	20.40	118,652	+0.09(+0.43%)
Dec 06, 2023	20.45	20.45	20.30	20.31	484,451	-0.07(-0.33%)
Dec 05, 2023	20.36	20.41	20.32	20.38	100,411	+0.01(+0.05%)
Dec 04, 2023	20.31	20.38	20.30	20.37	355,403	+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.