Skip to main content

High Income ETF FT (NQ: FTHI )

22.42 -0.01 (-0.04%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.99 17.99 17.72 17.74 2,389 -0.30(-1.69%)
Nov 29, 2021 18.08 18.14 18.04 18.04 6,871 +0.07(+0.40%)
Nov 26, 2021 17.96 17.97 17.81 17.97 7,066 -0.46(-2.50%)
Nov 24, 2021 18.36 18.48 18.35 18.43 6,102 +0.01(+0.03%)
Nov 23, 2021 18.43 18.47 18.32 18.43 5,857 +0.07(+0.41%)
Nov 22, 2021 18.39 18.44 18.35 18.35 2,449 +0.14(+0.77%)
Nov 19, 2021 18.32 18.32 18.18 18.21 8,335 -0.16(-0.88%)
Nov 18, 2021 18.41 18.40 18.38 18.38 2,282 -0.03(-0.18%)
Nov 17, 2021 18.49 18.54 18.41 18.41 7,335 -0.11(-0.61%)
Nov 16, 2021 18.56 18.57 18.48 18.52 9,139 -0.05(-0.28%)
Nov 15, 2021 18.52 18.57 18.51 18.57 869 +0.01(+0.07%)
Nov 12, 2021 18.58 18.58 18.53 18.56 4,111 +0.02(+0.12%)
Nov 11, 2021 18.54 18.58 18.54 18.54 6,130 +0.12(+0.65%)
Nov 10, 2021 18.54 18.42 18.42 0 -0.09(-0.49%)
Nov 09, 2021 18.47 18.53 18.45 18.51 1,227 -0.01(-0.05%)
Nov 08, 2021 18.56 18.56 18.49 18.52 2,274 +0.05(+0.27%)
Nov 05, 2021 18.46 18.49 18.46 18.47 5,775 +0.12(+0.67%)
Nov 04, 2021 18.47 18.47 18.29 18.35 3,366 -0.07(-0.36%)
Nov 03, 2021 18.40 18.41 18.38 18.41 3,636 +0.11(+0.63%)
Nov 02, 2021 18.25 18.31 18.22 18.30 2,359 +0.06(+0.31%)
Nov 01, 2021 18.04 18.25 18.02 18.24 3,701 +0.22(+1.23%)
Oct 29, 2021 18.13 18.13 18.02 18.02 2,293 -0.09(-0.47%)
Oct 28, 2021 17.95 18.11 17.95 18.11 5,217 +0.03(+0.16%)
Oct 27, 2021 18.19 18.22 18.01 18.08 20,450 -0.17(-0.95%)
Oct 26, 2021 18.45 18.25 18.25 2,519 -0.09(-0.50%)
Oct 25, 2021 18.30 18.38 18.30 18.34 4,674 +0.08(+0.44%)
Oct 22, 2021 18.37 18.19 18.26 5,754 +0.02(+0.10%)
Oct 21, 2021 18.32 18.32 18.17 18.24 11,784 +0.05(+0.29%)
Oct 20, 2021 18.25 18.31 18.19 18.19 14,009 +0.10(+0.53%)
Oct 19, 2021 18.03 18.13 18.02 18.10 6,739 +0.10(+0.56%)
Oct 18, 2021 18.05 18.05 17.98 18.00 2,318 +0.03(+0.17%)
Oct 15, 2021 18.05 18.07 17.96 17.96 18,291 +0.03(+0.16%)
Oct 14, 2021 17.92 17.96 17.86 17.94 20,404 +0.20(+1.16%)
Oct 13, 2021 17.63 17.78 17.63 17.73 13,247 +0.02(+0.12%)
Oct 12, 2021 17.74 17.74 17.66 17.71 1,595 -0.00(-0.02%)
Oct 11, 2021 17.78 17.97 17.71 17.71 833 -0.14(-0.77%)
Oct 08, 2021 17.90 17.90 17.84 17.85 11,741 +0.06(+0.36%)
Oct 07, 2021 17.78 17.88 17.78 17.79 3,702 +0.16(+0.91%)
Oct 06, 2021 17.41 17.63 17.41 17.63 1,196 -0.05(-0.27%)
Oct 05, 2021 17.67 17.76 17.61 17.67 3,120 +0.04(+0.24%)
Oct 01, 2021 17.63 17.63 17.63 379 +0.17(+0.95%)
Sep 30, 2021 17.74 17.74 17.44 17.47 5,226 -0.16(-0.94%)
Sep 28, 2021 17.63 17.63 17.63 180 -0.16(-0.92%)
Sep 27, 2021 17.58 17.87 17.68 17.79 6,256 +0.11(+0.62%)
Sep 24, 2021 17.61 17.70 17.61 17.68 5,076 +0.09(+0.49%)
Sep 23, 2021 17.42 17.62 17.42 17.60 3,535 +0.16(+0.90%)
Sep 22, 2021 17.44 17.44 17.44 17.44 865 +0.22(+1.30%)
Sep 21, 2021 17.21 17.24 17.17 17.22 6,294 +0.02(+0.14%)
Sep 20, 2021 17.40 17.40 17.01 17.19 7,114 -0.30(-1.74%)
Sep 17, 2021 17.49 17.50 17.45 17.50 5,630 -0.07(-0.40%)
Sep 16, 2021 17.52 17.65 17.52 17.57 2,298 -0.07(-0.42%)
Sep 15, 2021 17.62 17.68 17.59 17.64 13,130 +0.25(+1.46%)
Sep 14, 2021 17.45 17.50 17.35 17.39 4,621 -0.16(-0.93%)
Sep 13, 2021 17.56 17.58 17.52 17.55 1,954 +0.23(+1.32%)
Sep 10, 2021 17.48 17.48 17.32 17.32 4,807 -0.17(-0.98%)
Sep 09, 2021 17.42 17.52 17.42 17.49 1,147 +0.00(+0.01%)
Sep 08, 2021 17.48 17.62 17.48 17.49 5,695 -0.10(-0.58%)
Sep 07, 2021 17.59 17.69 17.58 17.59 8,695 -0.06(-0.34%)
Sep 03, 2021 17.71 17.71 17.62 17.65 8,344 -0.02(-0.10%)
Sep 02, 2021 17.61 17.72 17.61 17.67 9,712 +0.12(+0.70%)
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.