Indicators

FT High Income ETF (NQ: DDIV )

34.19 +0.07 (+0.21%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.58	22.65	22.58	22.62	16,867	+0.10(+0.42%)
Sep 27, 2019	22.65	22.68	22.44	22.52	10,034	-0.16(-0.69%)
Sep 26, 2019	22.64	22.70	22.58	22.68	45,045	+0.06(+0.27%)
Sep 25, 2019	22.51	22.62	22.48	22.62	5,388	+0.12(+0.54%)
Sep 24, 2019	22.57	22.68	22.47	22.50	16,432	-0.11(-0.50%)
Sep 23, 2019	22.63	22.63	22.56	22.61	13,743	+0.07(+0.31%)
Sep 20, 2019	22.57	22.63	22.54	22.54	4,991	+0.01(+0.04%)
Sep 19, 2019	22.59	22.59	22.53	22.53	10,911	+0.05(+0.23%)
Sep 18, 2019	22.59	22.59	22.40	22.48	11,070	+0.02(+0.07%)
Sep 17, 2019	22.45	22.50	22.44	22.47	13,875	+0.03(+0.15%)
Sep 16, 2019	22.31	22.43	22.31	22.43	21,815	+0.14(+0.63%)
Sep 13, 2019	22.46	22.46	22.29	22.29	19,850	-0.11(-0.51%)
Sep 12, 2019	22.41	22.43	22.34	22.41	14,180	+0.08(+0.35%)
Sep 11, 2019	22.15	22.34	22.15	22.33	19,054	+0.21(+0.94%)
Sep 10, 2019	22.22	22.22	22.04	22.12	83,235	-0.10(-0.43%)
Sep 09, 2019	22.17	22.22	22.16	22.22	49,521	+0.03(+0.16%)
Sep 06, 2019	22.21	22.24	22.17	22.18	168,093	+0.03(+0.12%)
Sep 05, 2019	22.25	22.25	22.12	22.16	12,704	+0.06(+0.28%)
Sep 04, 2019	22.12	22.12	22.07	22.09	6,928	+0.17(+0.78%)

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.