Skip to main content

High Income ETF FT (NQ: FTHI )

22.45 +0.02 (+0.11%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.02 18.15 18.02 18.10 2,300 -0.05(-0.27%)
Dec 30, 2021 18.19 18.19 18.13 18.15 2,348 +0.04(+0.21%)
Dec 29, 2021 18.09 18.18 18.09 18.11 1,947 -0.01(-0.03%)
Dec 28, 2021 18.13 18.14 18.12 18.12 690 -0.03(-0.16%)
Dec 27, 2021 18.03 18.15 18.00 18.15 39,127 +0.10(+0.54%)
Dec 23, 2021 17.97 18.05 17.97 18.05 3,774 +0.08(+0.42%)
Dec 22, 2021 17.76 17.99 17.76 17.97 5,144 +0.12(+0.67%)
Dec 21, 2021 17.76 17.86 17.76 17.86 1,516 +0.32(+1.85%)
Dec 20, 2021 17.45 17.53 17.32 17.53 3,401 -0.21(-1.19%)
Dec 17, 2021 17.69 17.81 17.69 17.74 1,127 -0.06(-0.35%)
Dec 16, 2021 17.95 18.00 17.73 17.80 9,369 -0.00(-0.01%)
Dec 15, 2021 17.67 17.81 17.65 17.81 6,993 +0.08(+0.44%)
Dec 14, 2021 17.81 17.84 17.72 17.73 8,981 -0.07(-0.38%)
Dec 13, 2021 17.88 17.90 17.80 17.80 4,207 -0.22(-1.23%)
Dec 10, 2021 17.96 18.02 17.90 18.02 3,913 +0.00(+0.00%)
Dec 09, 2021 18.02 18.08 17.99 18.02 1,458 -0.10(-0.57%)
Dec 08, 2021 18.00 18.16 18.00 18.12 3,797 +0.06(+0.33%)
Dec 07, 2021 17.99 18.13 17.99 18.06 4,340 +0.24(+1.35%)
Dec 06, 2021 17.72 17.90 17.72 17.82 7,570 +0.37(+2.15%)
Dec 03, 2021 17.72 17.72 17.45 17.45 4,750 -0.31(-1.76%)
Dec 02, 2021 17.59 17.82 17.45 17.76 9,285 -0.04(-0.24%)
Dec 01, 2021 17.90 17.99 17.80 17.80 2,859 +0.06(+0.34%)
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%)
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.