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 (%)
Feb 28, 2020	20.91	21.08	20.48	21.00	22,688	-0.56(-2.61%)
Feb 27, 2020	22.27	22.38	21.55	21.57	213,299	-1.10(-4.87%)
Feb 26, 2020	23.08	23.20	22.67	22.67	32,037	-0.33(-1.45%)
Feb 25, 2020	23.80	23.80	22.95	23.01	11,561	-0.70(-2.94%)
Feb 24, 2020	23.75	23.84	23.67	23.70	248,982	-0.55(-2.29%)
Feb 21, 2020	24.26	24.33	24.25	24.26	47,086	-0.14(-0.58%)
Feb 20, 2020	24.31	24.40	24.26	24.40	12,599	+0.12(+0.48%)
Feb 19, 2020	24.37	24.37	24.28	24.28	7,939	-0.05(-0.19%)
Feb 18, 2020	24.30	24.35	24.26	24.33	12,850	-0.06(-0.23%)
Feb 14, 2020	24.36	24.39	24.32	24.38	10,717	+0.02(+0.08%)
Feb 13, 2020	24.27	24.39	24.27	24.37	6,248	+0.05(+0.20%)
Feb 12, 2020	24.33	24.33	24.25	24.32	7,033	+0.12(+0.49%)
Feb 11, 2020	24.26	24.27	24.18	24.20	6,544	+0.19(+0.80%)
Feb 10, 2020	23.89	24.01	23.89	24.01	1,926	+0.11(+0.46%)
Feb 07, 2020	23.95	23.99	23.90	23.90	3,534	-0.14(-0.56%)
Feb 06, 2020	24.00	24.06	23.97	24.03	19,029	+0.03(+0.14%)
Feb 05, 2020	23.97	24.02	23.93	24.00	5,521	+0.12(+0.48%)
Feb 04, 2020	23.87	23.93	23.87	23.88	3,498	+0.22(+0.93%)

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.