Skip to main content

FT High Income ETF (NQ: DDIV )

36.24 -0.05 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.91 30.20 29.80 29.91 19,901 -0.37(-1.22%)
Feb 25, 2022 29.77 30.30 29.74 30.28 19,844 +0.87(+2.95%)
Feb 24, 2022 28.62 29.42 28.62 29.41 33,454 +0.03(+0.09%)
Feb 23, 2022 29.90 29.94 29.37 29.39 22,718 -0.30(-1.03%)
Feb 22, 2022 29.99 29.99 29.53 29.69 22,225 -0.23(-0.78%)
Feb 18, 2022 29.92 0 -0.18(-0.59%)
Feb 17, 2022 30.25 30.38 30.06 30.10 16,536 -0.58(-1.88%)
Feb 16, 2022 30.67 30.74 30.50 30.68 39,028 +0.14(+0.45%)
Feb 15, 2022 30.29 30.59 30.29 30.54 6,016 +0.39(+1.31%)
Feb 14, 2022 30.27 30.32 30.07 30.14 12,117 -0.47(-1.53%)
Feb 11, 2022 31.04 31.04 30.35 30.61 24,349 -0.17(-0.54%)
Feb 10, 2022 31.00 31.49 30.72 30.78 30,973 -0.42(-1.33%)
Feb 09, 2022 31.07 31.26 31.07 31.19 8,222 +0.39(+1.27%)
Feb 08, 2022 30.74 30.83 30.69 30.80 11,794 +0.23(+0.76%)
Feb 07, 2022 30.59 30.83 30.57 30.57 11,266 +0.00(+0.02%)
Feb 04, 2022 30.47 30.83 30.22 30.57 15,987 +0.05(+0.15%)
Feb 03, 2022 30.72 30.76 30.52 30.52 826 -0.30(-0.98%)
Feb 02, 2022 30.57 30.82 30.48 30.82 6,559 +0.33(+1.08%)
Feb 01, 2022 30.22 30.49 30.15 30.49 8,842 +0.28(+0.92%)
Jan 31, 2022 29.87 30.22 30.22 460,770 +0.55(+1.85%)
Jan 28, 2022 29.43 29.67 29.17 29.67 5,848 +0.23(+0.77%)
Jan 27, 2022 29.88 30.03 29.34 29.44 6,756 -0.19(-0.65%)
Jan 26, 2022 30.09 30.14 29.55 29.63 4,585 +0.01(+0.03%)
Jan 25, 2022 29.15 29.81 29.15 29.63 43,761 +0.09(+0.31%)
Jan 24, 2022 28.88 29.53 28.42 29.53 19,467 +0.11(+0.38%)
Jan 21, 2022 29.85 29.95 29.42 29.42 15,547 -0.43(-1.45%)
Jan 20, 2022 30.35 30.72 29.81 29.86 19,165 -0.45(-1.49%)
Jan 19, 2022 31.14 31.14 30.30 30.31 33,449 -0.61(-1.99%)
Jan 18, 2022 31.42 31.42 30.75 30.92 29,003 -0.80(-2.51%)
Jan 14, 2022 31.72 0 -0.14(-0.43%)
Jan 13, 2022 31.82 31.99 31.59 31.86 14,115 +0.19(+0.61%)
Jan 12, 2022 31.81 31.88 31.56 31.66 10,733 +0.08(+0.26%)
Jan 11, 2022 31.28 31.58 31.28 31.58 4,700 +0.35(+1.12%)
Jan 10, 2022 31.37 31.37 30.91 31.23 12,986 -0.13(-0.41%)
Jan 07, 2022 31.50 31.52 31.35 31.36 6,358 -0.06(-0.18%)
Jan 06, 2022 31.41 31.51 31.10 31.42 19,624 +0.32(+1.04%)
Jan 05, 2022 32.00 32.00 31.09 31.09 18,452 -0.71(-2.23%)
Jan 04, 2022 31.43 31.88 31.43 31.80 43,851 +0.56(+1.80%)
Jan 03, 2022 31.37 31.50 31.14 31.24 56,931 +0.01(+0.03%)
Dec 31, 2021 31.21 31.34 31.19 31.23 8,434 +0.04(+0.13%)
Dec 30, 2021 31.40 31.40 31.19 31.19 3,362 -0.05(-0.16%)
Dec 29, 2021 31.23 31.27 31.06 31.24 41,406 +0.07(+0.23%)
Dec 28, 2021 31.26 31.26 31.17 31.17 4,897 +0.05(+0.16%)
Dec 27, 2021 30.59 31.12 30.59 31.12 10,069 +0.49(+1.60%)
Dec 23, 2021 30.68 30.78 30.59 30.63 7,580 +0.11(+0.35%)
Dec 22, 2021 30.27 30.57 30.26 30.52 9,604 +0.41(+1.36%)
Dec 21, 2021 29.89 30.23 29.85 30.11 62,842 +0.74(+2.52%)
Dec 20, 2021 29.49 29.49 29.04 29.37 51,428 -0.71(-2.37%)
Dec 17, 2021 30.04 30.18 30.01 30.09 4,412 -0.01(-0.03%)
Dec 16, 2021 30.41 30.54 30.02 30.10 10,726 -0.18(-0.58%)
Dec 15, 2021 30.00 30.28 29.78 30.27 8,527 +0.40(+1.33%)
Dec 14, 2021 29.96 30.16 29.83 29.88 15,101 -0.28(-0.94%)
Dec 13, 2021 30.22 30.23 30.04 30.16 2,659 -0.21(-0.69%)
Dec 10, 2021 30.54 30.54 30.13 30.37 29,623 -0.03(-0.09%)
Dec 09, 2021 30.41 30.52 30.40 30.40 7,232 -0.24(-0.78%)
Dec 08, 2021 30.72 30.72 30.62 30.64 11,845 -0.03(-0.11%)
Dec 07, 2021 30.46 30.78 30.46 30.67 2,375 +0.55(+1.82%)
Dec 06, 2021 30.00 30.36 30.00 30.12 50,874 +0.49(+1.66%)
Dec 03, 2021 30.00 30.00 29.47 29.63 3,985 -0.34(-1.13%)
Dec 02, 2021 29.05 30.12 29.05 29.97 6,583 +0.87(+2.99%)
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.