Skip to main content

High Income ETF FT (NQ: FTHI )

22.47 +0.04 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.88 15.88 15.88 22,385 +0.01(+0.07%)
Dec 30, 2020 16.00 16.01 15.87 15.87 22,385 +0.02(+0.12%)
Dec 29, 2020 16.05 16.05 15.85 15.85 6,421 -0.12(-0.75%)
Dec 28, 2020 16.00 16.06 15.92 15.97 9,369 -0.03(-0.18%)
Dec 24, 2020 16.00 16.00 15.89 16.00 6,478 +0.04(+0.24%)
Dec 23, 2020 15.89 16.02 15.89 15.96 10,981 +0.09(+0.54%)
Dec 22, 2020 15.91 15.94 15.86 15.88 6,949 +0.03(+0.20%)
Dec 21, 2020 15.81 15.91 15.75 15.85 19,694 +0.02(+0.12%)
Dec 18, 2020 16.10 16.10 15.76 15.83 4,718 -0.13(-0.81%)
Dec 17, 2020 15.92 15.96 15.83 15.96 8,964 +0.10(+0.62%)
Dec 16, 2020 15.81 15.90 15.80 15.86 3,421 +0.05(+0.33%)
Dec 15, 2020 15.83 15.83 15.76 15.81 7,776 +0.09(+0.60%)
Dec 14, 2020 15.71 15.92 15.71 15.71 17,160 +0.01(+0.05%)
Dec 11, 2020 15.62 15.81 15.62 15.71 57,520 -0.11(-0.69%)
Dec 10, 2020 15.74 15.81 15.68 15.81 4,475 +0.06(+0.40%)
Dec 09, 2020 15.68 15.81 15.67 15.75 5,771 +0.05(+0.29%)
Dec 08, 2020 15.70 15.71 15.64 15.71 5,678 +0.03(+0.21%)
Dec 07, 2020 15.71 15.75 15.64 15.67 18,910 +0.02(+0.10%)
Dec 04, 2020 15.63 15.67 15.59 15.66 9,948 +0.15(+0.96%)
Dec 03, 2020 15.60 15.60 15.50 15.51 8,135 +0.01(+0.08%)
Dec 02, 2020 15.45 15.53 15.43 15.50 41,057 +0.04(+0.28%)
Dec 01, 2020 15.56 15.56 15.45 15.45 13,371 +0.05(+0.36%)
Nov 30, 2020 15.68 15.68 15.38 15.40 3,563 -0.09(-0.59%)
Nov 27, 2020 15.56 15.56 15.46 15.49 3,571 +0.01(+0.04%)
Nov 25, 2020 15.63 15.63 15.36 15.49 6,887 +0.00(+0.03%)
Nov 24, 2020 15.49 15.53 15.35 15.48 13,088 +0.10(+0.66%)
Nov 23, 2020 15.33 15.52 15.33 15.38 27,153 -0.05(-0.36%)
Nov 20, 2020 15.38 15.45 15.38 15.43 5,890 +0.04(+0.28%)
Nov 19, 2020 15.41 15.43 15.31 15.39 13,083 -0.03(-0.18%)
Nov 18, 2020 15.55 15.60 15.42 15.42 61,020 -0.19(-1.19%)
Nov 17, 2020 15.56 15.66 15.49 15.61 16,978 -0.00(-0.03%)
Nov 16, 2020 15.67 15.68 15.59 15.61 74,292 +0.02(+0.10%)
Nov 13, 2020 15.49 15.60 15.49 15.59 7,171 +0.12(+0.81%)
Nov 12, 2020 15.51 15.56 15.41 15.47 12,461 +0.02(+0.10%)
Nov 11, 2020 15.50 15.52 15.44 15.45 18,714 -0.01(-0.05%)
Nov 10, 2020 15.52 15.52 15.41 15.46 7,713 +0.01(+0.05%)
Nov 09, 2020 15.51 15.68 15.45 15.45 5,214 -0.05(-0.35%)
Nov 06, 2020 15.52 15.57 15.51 15.51 1,664 -0.06(-0.40%)
Nov 05, 2020 15.45 15.61 15.45 15.57 15,701 +0.19(+1.22%)
Nov 04, 2020 15.06 15.38 15.06 15.38 6,862 +0.24(+1.60%)
Nov 03, 2020 15.06 15.14 14.48 15.14 141,624 +0.27(+1.78%)
Nov 02, 2020 14.75 14.88 14.75 14.88 9,502 +0.29(+1.97%)
Oct 30, 2020 14.66 14.67 14.53 14.59 15,367 +0.02(+0.12%)
Oct 29, 2020 14.57 14.79 14.52 14.57 27,518 -0.06(-0.41%)
Oct 28, 2020 14.89 14.89 14.60 14.63 18,414 -0.45(-2.97%)
Oct 27, 2020 15.14 15.14 15.03 15.08 11,343 +0.02(+0.13%)
Oct 26, 2020 15.20 15.20 14.98 15.06 15,691 -0.16(-1.03%)
Oct 23, 2020 15.21 15.23 15.13 15.22 7,811 +0.11(+0.76%)
Oct 22, 2020 15.02 15.25 15.02 15.10 9,001 -0.03(-0.17%)
Oct 21, 2020 15.18 15.20 14.93 15.13 31,763 -0.01(-0.09%)
Oct 20, 2020 15.24 15.24 15.09 15.14 33,369 -0.01(-0.05%)
Oct 19, 2020 15.38 15.38 15.12 15.15 55,309 -0.21(-1.37%)
Oct 16, 2020 15.34 15.53 15.34 15.36 45,648 +0.01(+0.03%)
Oct 15, 2020 15.09 15.39 15.09 15.35 46,143 -0.00(-0.01%)
Oct 14, 2020 15.46 15.46 15.34 15.36 23,790 -0.02(-0.12%)
Oct 13, 2020 15.41 15.41 15.34 15.37 20,916 -0.02(-0.10%)
Oct 12, 2020 15.39 15.42 15.35 15.39 5,508 +0.12(+0.77%)
Oct 09, 2020 15.22 15.27 15.22 15.27 22,631 +0.11(+0.74%)
Oct 08, 2020 15.09 15.20 15.09 15.16 12,319 +0.07(+0.45%)
Oct 07, 2020 14.98 15.10 14.98 15.09 21,712 +0.13(+0.84%)
Oct 06, 2020 15.07 15.13 14.92 14.96 22,367 -0.13(-0.84%)
Oct 05, 2020 14.89 15.09 14.89 15.09 78,482 +0.18(+1.23%)
Oct 02, 2020 14.76 14.97 14.76 14.91 11,958 +0.03(+0.21%)
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.