Indicators

FT High Income ETF (NQ: DDIV )

34.12 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	27.75	27.75	27.36	27.36	2,055	-0.19(-0.68%)
Sep 28, 2023	27.58	27.58	27.55	27.55	3,128	+0.27(+0.98%)
Sep 27, 2023	27.33	27.43	27.17	27.28	5,003	+0.03(+0.11%)
Sep 26, 2023	27.40	27.41	27.21	27.25	1,191	-0.38(-1.39%)
Sep 25, 2023	27.64	27.64	27.64	27.64	2,292	+0.05(+0.18%)
Sep 22, 2023	27.66	27.78	27.59	27.59	4,606	-0.06(-0.21%)
Sep 21, 2023	27.81	27.82	27.65	27.65	2,456	-0.41(-1.47%)
Sep 20, 2023	28.37	28.41	28.06	28.06	4,498	-0.11(-0.40%)
Sep 19, 2023	28.18	28.19	28.11	28.17	991	-0.10(-0.36%)
Sep 18, 2023	28.21	28.27	28.21	28.27	13,692	+0.02(+0.07%)
Sep 15, 2023	28.25	28.25	28.25	28.25	102	-0.20(-0.70%)
Sep 14, 2023	28.37	28.46	28.37	28.45	4,101	+0.32(+1.12%)
Sep 13, 2023	28.17	28.18	28.14	28.14	754	-0.14(-0.50%)
Sep 12, 2023	28.34	28.34	28.26	28.28	489	+0.04(+0.13%)
Sep 11, 2023	28.24	28.24	28.23	28.24	682	+0.02(+0.06%)
Sep 08, 2023	28.24	28.24	28.21	28.22	819	+0.08(+0.29%)
Sep 07, 2023	28.17	28.17	28.13	28.14	917	+0.04(+0.14%)
Sep 06, 2023	28.09	28.16	28.00	28.11	3,966	-0.05(-0.18%)
Sep 05, 2023	28.42	28.42	28.16	28.16	5,255	-0.28(-1.00%)

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.