Skip to main content

FT High Income ETF (NQ: DDIV )

32.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 32.74 32.74 32.64 32.64 12,247 +0.13(+0.41%)
Aug 15, 2022 32.30 32.51 32.25 32.51 1,948 -0.01(-0.04%)
Aug 12, 2022 32.29 32.52 32.24 32.52 60,830 +0.42(+1.32%)
Aug 11, 2022 31.91 32.26 31.91 32.10 13,007 +0.33(+1.04%)
Aug 10, 2022 31.69 31.82 31.60 31.77 22,620 +0.54(+1.73%)
Aug 09, 2022 31.24 31.24 31.12 31.23 7,380 +0.14(+0.45%)
Aug 08, 2022 31.27 31.27 31.09 31.09 8,681 +0.26(+0.84%)
Aug 05, 2022 30.37 30.84 30.37 30.83 65,929 +0.20(+0.67%)
Aug 04, 2022 30.77 30.79 30.62 30.63 20,570 -0.15(-0.50%)
Aug 03, 2022 30.97 30.97 30.78 30.78 2,888 +0.09(+0.29%)
Aug 02, 2022 30.92 31.05 30.66 30.69 8,201 -0.58(-1.85%)
Aug 01, 2022 31.30 31.30 31.02 31.27 12,343 -0.11(-0.36%)
Jul 29, 2022 31.31 31.49 31.29 31.38 8,392 +0.26(+0.84%)
Jul 28, 2022 30.97 31.12 30.97 31.12 4,319 +0.40(+1.30%)
Jul 27, 2022 30.36 30.80 30.34 30.72 6,254 +0.42(+1.39%)
Jul 26, 2022 30.42 30.42 30.27 30.30 7,239 -0.12(-0.39%)
Jul 25, 2022 30.24 30.46 30.24 30.42 3,026 +0.33(+1.09%)
Jul 22, 2022 30.27 30.38 29.95 30.09 2,714 -0.06(-0.20%)
Jul 21, 2022 29.96 30.15 29.70 30.15 7,073 +0.09(+0.30%)
Jul 20, 2022 29.82 30.11 29.82 30.06 8,606 +0.18(+0.60%)
Jul 19, 2022 29.32 29.88 29.32 29.88 2,647 +0.80(+2.75%)
Jul 18, 2022 29.29 29.36 29.06 29.08 4,686 +0.05(+0.18%)
Jul 15, 2022 28.83 29.03 28.59 29.03 2,858 +0.61(+2.13%)
Jul 14, 2022 28.23 28.45 28.14 28.42 35,325 -0.46(-1.59%)
Jul 13, 2022 28.76 28.98 28.76 28.88 17,605 -0.16(-0.55%)
Jul 12, 2022 29.01 29.24 28.94 29.04 24,423 -0.15(-0.51%)
Jul 11, 2022 29.40 29.40 29.12 29.19 2,423 -0.11(-0.38%)
Jul 08, 2022 29.26 29.52 29.18 29.30 27,360 -0.07(-0.24%)
Jul 07, 2022 29.28 29.48 29.28 29.37 70,424 +0.47(+1.63%)
Jul 06, 2022 29.06 29.06 28.57 28.90 4,701 -0.16(-0.55%)
Jul 05, 2022 29.13 29.13 28.60 29.06 9,097 -0.41(-1.39%)
Jul 01, 2022 29.08 29.47 28.82 29.47 39,508 +0.36(+1.24%)
Jun 30, 2022 29.13 29.32 28.93 29.11 8,673 -0.27(-0.92%)
Jun 29, 2022 30.05 30.05 29.28 29.38 18,625 -0.48(-1.60%)
Jun 28, 2022 30.24 30.44 29.73 29.86 13,329 +0.06(+0.20%)
Jun 27, 2022 29.65 29.90 29.54 29.80 21,860 +0.39(+1.33%)
Jun 24, 2022 29.33 29.62 29.33 29.41 5,841 +0.44(+1.51%)
Jun 23, 2022 29.04 29.06 28.75 28.97 7,229 -0.50(-1.69%)
Jun 22, 2022 28.86 29.47 28.86 29.47 10,527 +0.03(+0.09%)
Jun 21, 2022 29.19 29.58 29.19 29.44 71,655 +0.81(+2.82%)
Jun 17, 2022 28.87 29.12 28.48 28.63 5,222 -0.16(-0.54%)
Jun 16, 2022 29.46 29.46 28.75 28.79 2,356 -1.32(-4.38%)
Jun 15, 2022 30.25 30.41 30.09 30.11 2,539 +0.01(+0.03%)
Jun 14, 2022 30.51 30.51 29.85 30.10 2,842 -0.03(-0.10%)
Jun 13, 2022 31.10 31.10 30.06 30.13 10,005 -1.73(-5.43%)
Jun 10, 2022 31.89 32.02 31.76 31.86 5,073 -0.85(-2.58%)
Jun 09, 2022 33.28 33.34 32.71 32.71 7,786 -0.68(-2.05%)
Jun 08, 2022 33.69 33.69 33.33 33.39 4,784 -0.56(-1.65%)
Jun 07, 2022 33.26 33.95 33.26 33.95 68,466 +0.53(+1.59%)
Jun 06, 2022 33.57 33.57 33.39 33.42 29,104 +0.03(+0.08%)
Jun 03, 2022 33.52 33.57 33.31 33.39 4,909 -0.19(-0.57%)
Jun 02, 2022 33.17 33.58 33.17 33.58 4,956 -0.05(-0.14%)
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.