Skip to main content

High Income ETF FT (NQ: FTHI )

22.86 -0.02 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.28 12.19 12.19 12.19 13,653 -0.14(-1.15%)
Dec 24, 2014 12.33 12.33 12.33 12.33 1,011 +0.11(+0.86%)
Dec 23, 2014 12.23 12.23 12.23 12.23 337 -0.04(-0.33%)
Dec 22, 2014 12.27 12.27 12.27 12.27 682 +0.09(+0.78%)
Dec 19, 2014 12.26 12.26 12.17 12.17 3,042 +0.04(+0.29%)
Dec 18, 2014 12.51 12.51 12.09 12.14 9,821 +0.23(+1.94%)
Dec 17, 2014 11.89 11.91 11.89 11.91 2,474 -0.04(-0.29%)
Dec 16, 2014 11.95 11.95 11.94 11.94 2,032 +0.12(+1.05%)
Dec 15, 2014 11.97 11.97 11.82 11.82 11,116 -0.21(-1.77%)
Dec 12, 2014 12.03 12.04 12.03 12.03 2,449 -0.13(-1.07%)
Dec 11, 2014 12.13 12.16 12.13 12.16 800 +0.07(+0.60%)
Dec 10, 2014 12.16 12.16 12.07 12.09 3,674 +0.04(+0.32%)
Dec 09, 2014 12.16 12.16 12.05 12.05 14,158 -0.17(-1.40%)
Dec 08, 2014 12.25 12.25 12.22 12.22 1,643 -0.04(-0.34%)
Dec 05, 2014 12.27 12.27 12.26 12.26 868 +0.04(+0.34%)
Dec 04, 2014 12.22 12.22 12.22 12.22 1,238 -0.02(-0.19%)
Dec 03, 2014 12.20 12.24 12.20 12.24 3,940 +0.04(+0.29%)
Dec 02, 2014 12.20 12.22 12.19 12.21 1,082 -0.02(-0.15%)
Nov 28, 2014 12.26 12.23 12.23 12.23 1 -0.02(-0.15%)
Nov 26, 2014 12.22 12.25 12.25 12.25 6,236 +0.04(+0.34%)
Nov 25, 2014 12.22 12.22 12.20 12.20 3,394 +0.01(+0.10%)
Nov 21, 2014 12.20 12.19 12.19 12.19 1,685 -0.03(-0.24%)
Nov 20, 2014 12.22 12.22 12.22 12.22 1,685 +0.03(+0.24%)
Nov 19, 2014 12.18 12.19 12.18 12.19 2,277 -0.08(-0.62%)
Nov 18, 2014 12.25 12.27 12.25 12.27 3,674 +0.06(+0.49%)
Nov 14, 2014 12.21 12.21 12.21 12.21 2,022 -0.00(-0.00%)
Nov 13, 2014 12.21 12.24 12.19 12.21 6,600 +0.05(+0.39%)
Nov 11, 2014 12.22 12.16 12.16 12.16 1 -0.08(-0.63%)
Nov 10, 2014 12.23 12.24 12.23 12.24 1,520 +0.11(+0.88%)
Nov 06, 2014 12.13 12.13 12.13 12.13 3,708 -0.05(-0.44%)
Nov 05, 2014 12.19 12.19 12.19 12.19 2,191 +0.05(+0.39%)
Nov 04, 2014 12.14 12.14 12.14 12.14 3,034 +0.01(+0.10%)
Oct 31, 2014 12.13 12.13 12.13 12.13 5 +0.12(+0.99%)
Oct 30, 2014 11.97 12.01 11.97 12.01 1,825 -0.03(-0.23%)
Oct 29, 2014 12.07 12.07 12.01 12.04 6,438 +0.05(+0.38%)
Oct 28, 2014 11.99 11.99 11.98 11.99 4,940 +0.02(+0.15%)
Oct 27, 2014 11.96 11.97 11.93 11.97 7,185 +0.10(+0.85%)
Oct 24, 2014 11.87 11.87 11.87 11.87 338 -0.02(-0.20%)
Oct 23, 2014 11.90 11.90 11.90 11.90 252 +0.09(+0.75%)
Oct 22, 2014 11.84 11.84 11.81 11.81 1,147 +0.11(+0.91%)
Oct 20, 2014 11.90 11.70 11.70 11.70 4,045 +0.12(+1.02%)
Oct 17, 2014 11.64 11.64 11.58 11.58 3,832 +0.08(+0.72%)
Oct 16, 2014 11.50 11.51 11.50 11.50 2,949 +0.21(+1.89%)
Oct 15, 2014 11.42 11.46 11.18 11.28 13,383 -0.29(-2.51%)
Oct 14, 2014 11.66 11.91 11.56 11.57 6,472 +0.02(+0.15%)
Oct 13, 2014 11.62 11.98 11.56 11.56 22,279 -0.31(-2.65%)
Oct 10, 2014 11.87 11.87 11.87 11.87 404 -0.01(-0.10%)
Oct 09, 2014 12.00 12.00 11.88 11.88 782 +0.07(+0.55%)
Oct 08, 2014 11.85 11.85 11.82 11.82 3,927 -0.08(-0.65%)
Oct 07, 2014 11.97 11.98 11.90 11.90 10,748 -0.15(-1.25%)
Oct 06, 2014 12.05 12.05 12.05 12.05 662 +0.01(+0.11%)
Oct 03, 2014 12.01 12.04 12.01 12.03 1,724 +0.17(+1.41%)
Oct 02, 2014 11.87 11.87 11.87 11.87 509 -0.10(-0.84%)
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.