Indicators

FT High Income ETF (NQ: DDIV )

33.71 +0.10 (+0.30%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.57	17.82	17.55	17.82	9,181	+0.05(+0.28%)
May 28, 2020	17.47	17.77	17.47	17.77	6,592	+0.25(+1.44%)
May 27, 2020	17.32	17.51	17.29	17.51	8,296	+0.31(+1.80%)
May 26, 2020	17.20	17.33	17.20	17.21	7,961	+0.31(+1.83%)
May 22, 2020	16.79	16.90	16.74	16.90	10,541	+0.10(+0.62%)
May 21, 2020	16.82	16.84	16.77	16.79	11,282	-0.14(-0.81%)
May 20, 2020	16.86	16.98	16.86	16.93	9,545	+0.21(+1.25%)
May 19, 2020	16.83	16.90	16.70	16.72	6,753	-0.22(-1.29%)
May 18, 2020	16.73	17.00	16.73	16.94	10,968	+0.74(+4.55%)
May 15, 2020	16.10	16.20	16.10	16.20	2,720	-0.12(-0.74%)
May 14, 2020	15.87	16.32	15.84	16.32	12,017	+0.10(+0.61%)
May 13, 2020	16.44	16.45	16.12	16.22	27,893	-0.32(-1.93%)
May 12, 2020	16.97	16.97	16.54	16.54	21,567	-0.44(-2.60%)
May 11, 2020	16.86	17.03	16.78	16.98	12,056	-0.02(-0.11%)
May 08, 2020	16.87	17.00	16.87	17.00	14,395	+0.33(+1.98%)
May 07, 2020	16.66	16.76	16.65	16.67	12,415	+0.14(+0.82%)
May 06, 2020	16.69	16.70	16.54	16.54	11,702	-0.13(-0.76%)
May 05, 2020	16.67	16.81	16.66	16.66	6,592	+0.17(+1.02%)
May 04, 2020	16.29	16.51	16.28	16.50	24,179	+0.05(+0.30%)

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.