Indicators

High Income ETF FT (NQ: FTHI )

22.16 +0.18 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.45	14.45	14.31	14.36	16,148	+0.08(+0.55%)
Dec 28, 2018	14.33	14.46	14.26	14.29	26,117	-0.08(-0.55%)
Dec 27, 2018	14.04	14.36	13.88	14.36	34,766	+0.27(+1.92%)
Dec 26, 2018	13.77	14.09	13.65	14.09	33,687	+0.39(+2.86%)
Dec 24, 2018	14.03	14.03	13.70	13.70	9,829	-0.44(-3.09%)
Dec 21, 2018	14.22	14.41	14.13	14.14	15,586	-0.04(-0.29%)
Dec 20, 2018	14.50	14.50	14.18	14.18	11,562	-0.25(-1.73%)
Dec 19, 2018	14.60	14.77	14.39	14.43	20,589	-0.16(-1.07%)
Dec 18, 2018	14.73	14.75	14.58	14.59	37,353	+0.02(+0.15%)
Dec 17, 2018	14.82	14.87	14.54	14.56	83,081	-0.33(-2.24%)
Dec 14, 2018	15.10	15.10	14.90	14.90	9,585	-0.26(-1.73%)
Dec 13, 2018	15.24	15.24	15.16	15.16	6,133	-0.06(-0.42%)
Dec 12, 2018	15.24	15.32	15.22	15.22	8,790	+0.07(+0.47%)
Dec 11, 2018	15.27	15.34	15.11	15.15	12,168	+0.08(+0.52%)
Dec 10, 2018	15.05	15.13	14.85	15.07	24,712	-0.09(-0.56%)
Dec 07, 2018	15.27	15.37	15.11	15.16	15,788	-0.08(-0.55%)
Dec 06, 2018	15.29	15.29	15.04	15.24	7,125	-0.21(-1.38%)
Dec 04, 2018	15.69	15.69	15.39	15.46	10,290	-0.28(-1.76%)

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.