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, 2020	14.93	15.33	14.87	15.31	113,212	-0.22(-1.40%)
Feb 27, 2020	15.92	16.08	15.53	15.53	27,681	-0.65(-4.04%)
Feb 26, 2020	16.41	16.41	16.13	16.18	40,532	-0.12(-0.76%)
Feb 25, 2020	16.76	16.76	16.24	16.31	17,280	-0.36(-2.16%)
Feb 24, 2020	16.82	16.85	16.67	16.67	30,582	-0.43(-2.50%)
Feb 21, 2020	17.05	17.17	17.05	17.09	29,905	-0.05(-0.31%)
Feb 20, 2020	17.17	17.20	17.11	17.15	33,162	-0.04(-0.22%)
Feb 19, 2020	17.07	17.18	17.07	17.18	24,249	+0.13(+0.74%)
Feb 18, 2020	16.92	17.17	16.90	17.06	65,868	-0.11(-0.65%)
Feb 14, 2020	17.17	17.20	17.16	17.17	8,842	+0.04(+0.23%)
Feb 13, 2020	17.28	17.28	17.12	17.13	20,424	-0.02(-0.10%)
Feb 12, 2020	17.06	17.23	17.06	17.15	27,087	+0.09(+0.52%)
Feb 11, 2020	17.00	17.11	17.00	17.06	10,202	+0.10(+0.58%)
Feb 10, 2020	16.94	16.99	16.92	16.96	8,819	+0.01(+0.07%)
Feb 07, 2020	17.02	17.02	16.95	16.95	19,024	-0.09(-0.55%)
Feb 06, 2020	17.04	17.09	17.02	17.04	13,783	-0.09(-0.52%)
Feb 05, 2020	17.07	17.14	17.00	17.13	20,934	+0.13(+0.76%)
Feb 04, 2020	17.00	17.02	16.96	17.00	18,113	+0.15(+0.92%)

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.