Indicators

FT High Income ETF (NQ: DDIV )

34.07 -0.06 (-0.17%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.90	29.25	28.90	29.25	4,638	+0.45(+1.57%)
Jan 30, 2023	28.95	29.03	28.80	28.80	7,007	-0.26(-0.89%)
Jan 27, 2023	28.81	29.17	28.81	29.06	14,139	+0.13(+0.44%)
Jan 26, 2023	28.80	28.93	28.68	28.93	2,837	+0.24(+0.85%)
Jan 25, 2023	28.36	28.68	28.36	28.68	2,721	+0.05(+0.18%)
Jan 24, 2023	28.52	28.70	28.52	28.63	1,772	-0.04(-0.15%)
Jan 23, 2023	28.55	28.72	28.55	28.68	7,976	+0.25(+0.89%)
Jan 20, 2023	28.08	28.44	28.08	28.42	606	+0.34(+1.21%)
Jan 19, 2023	28.07	28.16	27.93	28.08	2,474	-0.08(-0.28%)
Jan 18, 2023	28.75	28.82	28.15	28.16	6,045	-0.51(-1.78%)
Jan 17, 2023	28.81	28.86	28.67	28.67	13,794	-0.25(-0.87%)
Jan 13, 2023	28.54	28.92	28.48	28.92	11,023	+0.26(+0.92%)
Jan 12, 2023	28.57	28.71	28.57	28.66	4,632	+0.35(+1.24%)
Jan 11, 2023	28.04	28.31	28.04	28.31	3,473	+0.35(+1.24%)
Jan 10, 2023	27.76	27.96	27.74	27.96	1,658	+0.19(+0.68%)
Jan 09, 2023	27.95	27.95	27.77	27.77	57,860	-0.02(-0.09%)
Jan 06, 2023	27.57	27.86	27.57	27.79	16,420	+0.57(+2.11%)
Jan 05, 2023	27.22	27.24	27.10	27.22	6,668	-0.23(-0.83%)
Jan 04, 2023	27.28	27.45	27.28	27.45	1,444	+0.31(+1.13%)

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.