Indicators

High Income ETF FT (NQ: FTHI )

22.57 +0.03 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.64	15.65	15.48	15.48	9,284	-0.10(-0.62%)
Feb 27, 2018	15.76	15.76	15.58	15.58	14,784	-0.13(-0.83%)
Feb 26, 2018	15.72	15.74	15.67	15.71	9,262	+0.09(+0.57%)
Feb 23, 2018	15.53	15.63	15.53	15.62	18,182	+0.12(+0.80%)
Feb 22, 2018		15.62	15.50	15.50	9,196	+0.01(+0.09%)
Feb 21, 2018	15.67	15.67	15.48	15.48	10,981	-0.10(-0.66%)
Feb 20, 2018	15.66	15.66	15.57	15.59	100,423	-0.09(-0.60%)
Feb 16, 2018		15.68	15.68	15.68	0	+0.06(+0.38%)
Feb 15, 2018	15.59	15.65	15.56	15.62	18,864	+0.09(+0.57%)
Feb 14, 2018	15.34	15.55	15.34	15.53	9,443	+0.16(+1.03%)
Feb 13, 2018	15.20	15.37	15.20	15.37	8,518	+0.04(+0.26%)
Feb 12, 2018	15.20	15.41	15.20	15.33	12,880	+0.30(+2.00%)
Feb 09, 2018	15.09	15.15	14.81	15.03	107,738	-0.07(-0.48%)
Feb 08, 2018		15.57	15.10	15.10	32,511	-0.47(-3.01%)
Feb 07, 2018	15.57	15.70	15.55	15.57	371,396	-0.01(-0.07%)
Feb 06, 2018	15.23	15.60	14.98	15.58	17,570	+0.08(+0.49%)
Feb 05, 2018	15.77	15.77	15.30	15.51	14,044	-0.46(-2.90%)
Feb 02, 2018	16.03	16.07	15.97	15.97	3,368	-0.19(-1.18%)

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.