Indicators

FT High Income ETF (NQ: DDIV )

33.96 -0.17 (-0.50%)

Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.65	28.67	28.59	28.67	83,266	+0.14(+0.50%)
Jul 28, 2023	28.53	28.53	28.53	28.53	341	+0.11(+0.39%)
Jul 27, 2023	28.78	28.78	28.40	28.42	4,520	-0.28(-0.97%)
Jul 26, 2023	28.59	28.74	28.57	28.69	7,992	+0.03(+0.09%)
Jul 25, 2023	28.71	28.71	28.66	28.67	2,472	-0.01(-0.02%)
Jul 24, 2023	28.69	28.69	28.61	28.67	1,751	+0.05(+0.17%)
Jul 21, 2023	28.63	28.71	28.63	28.63	2,265	-0.01(-0.03%)
Jul 20, 2023	28.51	28.67	28.51	28.63	8,001	+0.11(+0.38%)
Jul 19, 2023	28.39	28.54	28.39	28.53	5,925	+0.18(+0.62%)
Jul 18, 2023	28.36	28.36	28.25	28.35	1,850	+0.18(+0.65%)
Jul 17, 2023	28.20	28.20	28.17	28.17	1,094	+0.06(+0.22%)
Jul 14, 2023	28.08	28.11	28.02	28.11	1,569	-0.24(-0.86%)
Jul 13, 2023	28.27	28.38	28.27	28.35	6,116	+0.10(+0.35%)
Jul 12, 2023	28.33	28.40	28.25	28.25	2,400	+0.14(+0.49%)
Jul 11, 2023	27.90	28.12	27.90	28.12	1,782	+0.34(+1.23%)
Jul 10, 2023	27.72	27.77	27.72	27.77	719	+0.23(+0.85%)
Jul 07, 2023	27.52	27.76	27.50	27.54	4,896	+0.03(+0.11%)
Jul 06, 2023	27.37	27.51	27.30	27.51	19,953	-0.25(-0.88%)
Jul 05, 2023	27.72	27.88	27.72	27.75	8,167	-0.13(-0.46%)

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.