Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income ETF FT (NQ: FTHI )

22.43 +0.09 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.43 12.43 12.43 12.43 322 -0.09(-0.69%)
Dec 30, 2015 12.52 12.52 12.52 12.52 161 +0.57(+4.75%)
Dec 29, 2015 11.95 11.95 11.95 11.95 1,757 -0.53(-4.26%)
Dec 28, 2015 12.50 12.50 12.48 12.48 795 -0.07(-0.59%)
Dec 23, 2015 12.56 12.56 12.56 12.56 645 +0.22(+1.76%)
Dec 22, 2015 12.30 12.35 12.30 12.34 2,163 -0.02(-0.20%)
Dec 17, 2015 12.44 12.36 12.36 12.36 3 -0.06(-0.52%)
Dec 15, 2015 12.55 12.43 12.43 12.43 37 +0.14(+1.15%)
Dec 14, 2015 12.29 12.29 12.29 12.29 461 -0.05(-0.42%)
Dec 11, 2015 12.41 12.41 12.34 12.34 2,011 -0.09(-0.74%)
Dec 10, 2015 12.41 12.43 12.41 12.43 1,547 -0.13(-1.03%)
Dec 08, 2015 12.56 12.56 12.56 12.56 3 +0.13(+1.04%)
Dec 07, 2015 12.83 12.83 12.43 12.43 2,372 -0.03(-0.25%)
Dec 03, 2015 12.46 12.46 12.46 12.46 1,620 -0.15(-1.22%)
Dec 01, 2015 12.53 12.62 12.62 12.62 1 +0.01(+0.10%)
Nov 25, 2015 12.61 12.61 12.61 12.61 204 -0.50(-3.81%)
Nov 24, 2015 11.92 13.11 11.92 13.11 1,030 +0.51(+4.04%)
Nov 23, 2015 12.57 12.60 12.51 12.60 969 +0.03(+0.22%)
Nov 20, 2015 12.59 12.60 12.57 12.57 16,323 +0.05(+0.42%)
Nov 19, 2015 12.43 12.52 12.43 12.52 1,178 +0.01(+0.11%)
Nov 18, 2015 12.41 12.50 12.34 12.50 5,977 +0.09(+0.75%)
Nov 17, 2015 12.39 12.43 12.39 12.41 1,679 +0.06(+0.45%)
Nov 12, 2015 12.35 12.35 12.35 12.35 813 -0.09(-0.68%)
Nov 10, 2015 12.40 12.44 12.44 12.44 1,138 +0.05(+0.44%)
Nov 09, 2015 12.38 12.38 12.38 12.38 628 -0.10(-0.78%)
Nov 06, 2015 12.51 12.51 12.48 12.48 341 -0.02(-0.16%)
Nov 05, 2015 13.05 13.05 12.50 12.50 1,138 -0.04(-0.30%)
Nov 03, 2015 12.53 12.54 12.54 12.54 1,301 +0.06(+0.50%)
Nov 02, 2015 12.48 12.48 12.48 12.48 1,542 +0.09(+0.69%)
Oct 30, 2015 12.28 12.39 12.28 12.39 476 +0.03(+0.26%)
Oct 29, 2015 12.33 12.38 12.33 12.36 797 +0.06(+0.48%)
Oct 28, 2015 12.24 12.37 12.24 12.30 5,297 -0.01(-0.05%)
Oct 27, 2015 12.33 12.33 12.25 12.30 821 -0.04(-0.35%)
Oct 26, 2015 12.35 12.36 12.35 12.35 2,383 -0.05(-0.39%)
Oct 23, 2015 12.38 12.40 12.30 12.40 2,722 +0.13(+1.07%)
Oct 22, 2015 12.26 12.27 12.26 12.26 4,614 +0.10(+0.84%)
Oct 20, 2015 12.14 12.16 12.16 12.16 31,856 +0.01(+0.09%)
Oct 16, 2015 12.12 12.15 12.15 12.15 1,306 -0.02(-0.15%)
Oct 15, 2015 12.11 12.17 12.02 12.17 6,274 +0.18(+1.48%)
Oct 14, 2015 11.99 11.99 11.99 11.99 653 -0.16(-1.34%)
Oct 13, 2015 12.25 12.25 12.15 12.15 6,559 -0.05(-0.41%)
Oct 12, 2015 12.20 12.23 12.20 12.20 1,275 +0.11(+0.90%)
Oct 09, 2015 12.19 12.19 12.10 12.10 857 -0.01(-0.05%)
Oct 08, 2015 12.10 12.10 12.10 12.10 318 +0.04(+0.35%)
Oct 07, 2015 12.00 12.09 11.98 12.06 1,790 +0.00(+0.00%)
Oct 06, 2015 12.06 12.06 12.06 12.06 163 +0.08(+0.64%)
Oct 05, 2015 11.99 12.01 11.96 11.98 5,549 +0.23(+1.99%)
Oct 02, 2015 11.75 11.75 11.75 11.75 1,259 +0.08(+0.71%)
Oct 01, 2015 11.70 11.70 11.63 11.66 2,073 -0.00(-0.02%)
Sep 28, 2015 11.67 11.67 11.67 11.67 1 -0.09(-0.73%)
Sep 25, 2015 11.84 11.91 11.75 11.75 4,492 +0.01(+0.10%)
Sep 24, 2015 11.74 11.74 11.74 11.74 8,168 -0.13(-1.08%)
Sep 23, 2015 11.87 11.87 11.87 11.87 844 +0.04(+0.36%)
Sep 22, 2015 11.89 11.89 11.78 11.83 2,885 -0.15(-1.27%)
Sep 21, 2015 12.11 12.11 11.95 11.98 2,882 +0.09(+0.73%)
Sep 18, 2015 12.19 12.19 11.89 11.89 4,757 -1.22(-9.31%)
Sep 16, 2015 13.11 13.11 13.11 13.11 984 +0.62(+4.98%)
Sep 15, 2015 12.49 12.49 12.49 12.49 1,404 +0.13(+1.09%)
Sep 14, 2015 12.36 12.36 12.36 12.36 820 -0.00(-0.02%)
Sep 11, 2015 12.43 12.43 12.36 12.36 4,885 +0.41(+3.44%)
Sep 10, 2015 12.24 12.24 11.95 11.95 12,473 -0.03(-0.25%)
Sep 09, 2015 11.89 12.10 11.89 11.98 646 +0.11(+0.92%)
Sep 08, 2015 11.75 11.87 11.75 11.87 1,396 +0.19(+1.62%)
Sep 04, 2015 11.72 11.68 11.68 11.68 5,413 -0.08(-0.67%)
Sep 03, 2015 11.76 11.76 11.76 11.76 164 +0.04(+0.31%)
Sep 02, 2015 11.82 11.82 11.63 11.72 2,685 +0.18(+1.53%)
Sep 01, 2015 11.55 11.55 11.55 11.55 269 -0.35(-2.97%)
Aug 31, 2015 12.15 12.15 11.83 11.90 2,527 +0.01(+0.10%)
Aug 28, 2015 11.81 11.91 11.81 11.89 4,445 +0.08(+0.67%)
Aug 27, 2015 11.82 11.83 11.77 11.81 5,539 +0.21(+1.79%)
Aug 26, 2015 11.39 11.60 11.34 11.60 30,897 -0.08(-0.70%)
Aug 25, 2015 11.75 11.77 11.68 11.68 4,425 +0.25(+2.21%)
Aug 24, 2015 11.43 11.43 11.43 11.43 321 -0.39(-3.30%)
Aug 21, 2015 12.76 12.76 11.82 11.82 36,857 -0.37(-3.03%)
Aug 20, 2015 12.68 12.53 12.19 12.19 12,670 -0.34(-2.71%)
Aug 17, 2015 12.72 12.53 12.53 12.53 266 +0.06(+0.49%)
Aug 14, 2015 12.87 12.87 12.43 12.47 3,243 -0.05(-0.39%)
Aug 13, 2015 12.51 12.52 12.41 12.52 2,380 +0.07(+0.59%)
Aug 12, 2015 12.44 12.44 12.44 12.44 1,112 +0.00(+0.00%)
Aug 11, 2015 12.44 12.44 12.44 12.44 461 +0.06(+0.50%)
Aug 07, 2015 12.42 12.38 12.38 12.38 90 +0.02(+0.14%)
Aug 06, 2015 12.52 12.52 12.35 12.36 9,662 -0.16(-1.26%)
Aug 05, 2015 12.28 12.58 12.28 12.52 4,843 +0.05(+0.43%)
Aug 04, 2015 12.47 12.47 12.47 12.47 3,429 +0.02(+0.20%)
Aug 03, 2015 12.44 12.44 12.44 12.44 299 -0.07(-0.54%)
Jul 31, 2015 12.53 12.53 12.51 12.51 2,800 +0.04(+0.30%)
Jul 30, 2015 12.60 12.60 12.37 12.47 7,571 +0.00(+0.00%)
Jul 29, 2015 12.47 12.47 12.47 12.47 3,970 +0.12(+0.93%)
Jul 24, 2015 12.61 12.36 12.36 12.36 29 -0.08(-0.63%)
Jul 23, 2015 12.46 12.46 12.44 12.44 1,518 -0.03(-0.24%)
Jul 22, 2015 12.47 12.47 12.47 12.47 329 -0.07(-0.55%)
Jul 20, 2015 12.55 12.54 12.54 12.54 1 -0.03(-0.24%)
Jul 17, 2015 12.57 12.57 12.57 12.57 5,789 -0.03(-0.20%)
Jul 16, 2015 12.59 12.60 12.58 12.59 11,772 +0.05(+0.43%)
Jul 15, 2015 12.57 12.57 12.53 12.54 1,819 -0.04(-0.34%)
Jul 14, 2015 12.54 12.58 12.52 12.58 6,246 +0.08(+0.65%)
Jul 13, 2015 12.50 12.50 12.49 12.50 4,300 +0.08(+0.66%)
Jul 10, 2015 12.39 12.42 12.38 12.42 29,959 +0.13(+1.03%)
Jul 09, 2015 12.65 12.65 12.28 12.29 8,646 +0.02(+0.15%)
Jul 08, 2015 12.24 12.27 12.24 12.27 5,637 -0.03(-0.25%)
Jul 07, 2015 12.34 12.34 12.18 12.30 13,835 -0.01(-0.10%)
Jul 06, 2015 12.35 12.41 12.26 12.31 3,586 -0.02(-0.20%)
Jul 02, 2015 12.42 12.34 12.34 12.34 2,977 -0.01(-0.05%)
Jul 01, 2015 12.48 12.48 12.34 12.34 8,254 -0.03(-0.24%)
Jun 30, 2015 12.47 12.47 12.34 12.37 7,113 +0.05(+0.41%)
Jun 29, 2015 12.90 12.90 12.32 12.32 10,462 -0.23(-1.80%)
Jun 26, 2015 12.55 12.62 12.53 12.55 13,245 +0.02(+0.16%)
Jun 25, 2015 12.57 12.57 12.50 12.53 3,144 -0.02(-0.16%)
Jun 24, 2015 12.79 12.79 12.55 12.55 3,844 -0.14(-1.10%)
Jun 23, 2015 12.95 12.95 12.69 12.69 19,023 +0.15(+1.21%)
Jun 22, 2015 12.64 12.66 12.54 12.54 29,046 -0.04(-0.34%)
Jun 19, 2015 12.69 13.11 12.58 12.58 1,902 -0.06(-0.48%)
Jun 18, 2015 12.64 12.64 12.64 12.64 827 +0.17(+1.36%)
Jun 17, 2015 12.47 12.47 12.47 12.47 1,323 -0.29(-2.27%)
Jun 16, 2015 12.45 12.76 12.45 12.76 4,186 +0.25(+1.98%)
Jun 12, 2015 12.51 12.51 12.51 12.51 827 -0.02(-0.14%)
Jun 10, 2015 12.56 12.53 12.53 12.53 4,466 +0.17(+1.37%)
Jun 09, 2015 12.36 12.36 12.36 12.36 165 +0.01(+0.06%)
Jun 08, 2015 12.35 12.35 12.35 12.36 507 -0.09(-0.74%)
Jun 04, 2015 12.55 12.45 12.45 12.45 158 -0.17(-1.32%)
Jun 03, 2015 13.06 13.06 12.61 12.61 1,080 +0.02(+0.13%)
Jun 02, 2015 12.60 12.60 12.60 12.60 507 +0.02(+0.14%)
Jun 01, 2015 12.82 12.82 12.56 12.58 5,177 -0.33(-2.58%)
May 28, 2015 12.91 12.91 12.91 12.91 992 +0.31(+2.50%)
May 27, 2015 12.61 12.61 12.56 12.60 8,064 +0.07(+0.54%)
May 26, 2015 12.51 12.53 12.51 12.53 12,638 -0.28(-2.22%)
May 22, 2015 12.82 12.82 12.82 12.82 827 +0.07(+0.57%)
May 21, 2015 12.74 12.75 12.69 12.74 21,029 +0.03(+0.23%)
May 19, 2015 12.69 12.71 12.71 12.71 8,767 +0.03(+0.24%)
May 18, 2015 12.69 12.69 12.68 12.68 1,751 +0.15(+1.18%)
May 08, 2015 12.53 12.54 12.54 12.54 1,654 +0.20(+1.65%)
May 07, 2015 12.33 12.33 12.33 12.33 827 -0.11(-0.85%)
May 06, 2015 12.42 12.44 12.42 12.44 3,349 -0.11(-0.88%)
May 05, 2015 12.56 12.56 12.55 12.55 1,803 -0.11(-0.83%)
May 04, 2015 12.66 12.66 12.65 12.65 2,162 +0.31(+2.55%)
Apr 29, 2015 12.34 12.34 12.34 12.34 74 -0.28(-2.25%)
Apr 28, 2015 12.59 12.62 12.59 12.62 1,627 -0.07(-0.57%)
Apr 27, 2015 12.69 12.69 12.69 12.69 451 +0.06(+0.46%)
Apr 21, 2015 12.62 12.64 12.64 12.64 992 +0.03(+0.20%)
Apr 20, 2015 12.61 12.61 12.61 12.61 1,551 +0.04(+0.29%)
Apr 17, 2015 12.52 12.59 12.52 12.57 3,179 -0.08(-0.67%)
Apr 16, 2015 12.96 12.96 12.60 12.66 4,148 -0.04(-0.29%)
Apr 15, 2015 12.68 12.71 12.66 12.69 871 +0.07(+0.57%)
Apr 14, 2015 12.62 12.62 12.62 12.62 1,985 +0.02(+0.16%)
Apr 13, 2015 12.62 12.62 12.60 12.60 1,245 -0.02(-0.16%)
Apr 09, 2015 12.56 12.62 12.62 12.62 1 +0.08(+0.66%)
Apr 08, 2015 12.60 12.60 12.54 12.54 2,425 -0.00(-0.03%)
Apr 07, 2015 12.60 12.60 12.54 12.54 7,045 +0.11(+0.87%)
Apr 02, 2015 12.44 12.44 12.44 12.44 1,488 -0.02(-0.14%)
Apr 01, 2015 12.41 12.48 12.41 12.45 4,499 -0.07(-0.54%)
Mar 31, 2015 12.55 12.59 12.52 12.52 12,919 -0.09(-0.71%)
Mar 30, 2015 12.42 12.61 12.42 12.61 4,820 +0.15(+1.21%)
Mar 26, 2015 12.46 12.46 12.46 12.46 256 -0.25(-2.00%)
Mar 23, 2015 12.73 12.71 12.71 12.71 992 -0.02(-0.12%)
Mar 20, 2015 12.77 12.77 12.62 12.73 5,624 +0.09(+0.75%)
Mar 19, 2015 12.63 12.63 12.63 12.63 1,654 +0.20(+1.59%)
Mar 18, 2015 12.54 12.54 12.44 12.44 898 -0.12(-0.94%)
Mar 17, 2015 12.57 12.57 12.55 12.56 1,756 +0.08(+0.63%)
Mar 16, 2015 12.50 12.50 12.48 12.48 1,769 +0.08(+0.68%)
Mar 13, 2015 12.44 12.44 12.39 12.39 12,522 -0.05(-0.39%)
Mar 10, 2015 12.44 12.44 12.44 12.44 827 -0.08(-0.63%)
Mar 06, 2015 12.53 12.52 12.52 12.52 1 -0.19(-1.47%)
Mar 04, 2015 12.69 12.71 12.71 12.71 82 -0.04(-0.33%)
Mar 03, 2015 12.72 12.82 12.72 12.75 19,885 +0.03(+0.27%)
Mar 02, 2015 12.72 12.72 12.72 12.72 377 +0.03(+0.21%)
Feb 27, 2015 12.69 12.70 12.68 12.69 14,222 +0.01(+0.05%)
Feb 24, 2015 12.68 12.68 12.68 12.68 38 -0.12(-0.94%)
Feb 23, 2015 12.80 12.80 12.80 12.80 446 +0.18(+1.39%)
Feb 20, 2015 12.63 12.63 12.63 12.63 1,157 -0.08(-0.59%)
Feb 19, 2015 12.70 12.70 12.70 12.70 1,282 +0.05(+0.40%)
Feb 13, 2015 12.65 12.65 12.65 12.65 3,970 +0.05(+0.43%)
Feb 12, 2015 12.60 12.60 12.60 12.60 438 +0.09(+0.73%)
Feb 10, 2015 12.10 12.51 12.51 12.51 9,098 -0.07(-0.53%)
Feb 05, 2015 12.52 12.57 12.57 12.57 49,626 +0.15(+1.20%)
Feb 04, 2015 12.45 12.45 12.40 12.43 3,473 +0.03(+0.21%)
Feb 03, 2015 12.44 12.44 12.35 12.40 1,133 +0.18(+1.48%)
Feb 02, 2015 12.14 12.23 11.92 12.22 128,523 -0.08(-0.68%)
Jan 30, 2015 12.31 12.31 12.30 12.30 863 -0.07(-0.55%)
Jan 28, 2015 12.27 12.37 12.37 12.37 1,985 +0.04(+0.35%)
Jan 27, 2015 12.34 12.41 12.00 12.33 16,563 -0.10(-0.78%)
Jan 23, 2015 12.45 12.42 12.42 12.42 46 -0.04(-0.34%)
Jan 22, 2015 12.32 12.47 12.31 12.47 15,172 +0.18(+1.48%)
Jan 16, 2015 12.22 12.28 12.28 12.28 463 +0.01(+0.09%)
Jan 15, 2015 12.31 12.31 12.24 12.27 5,252 +0.03(+0.25%)
Jan 14, 2015 12.19 12.24 12.19 12.24 3,710 -0.25(-2.01%)
Jan 13, 2015 12.53 12.53 12.50 12.49 8,519 +0.11(+0.88%)
Jan 12, 2015 12.38 12.39 12.37 12.39 12,002 -0.07(-0.53%)
Jan 09, 2015 12.45 12.45 12.45 12.45 1,538 -0.06(-0.49%)
Jan 08, 2015 12.52 12.53 12.51 12.51 1,538 +0.30(+2.48%)
Jan 06, 2015 12.16 12.21 12.21 12.21 54 -0.18(-1.46%)
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.