Indicators

High Income ETF FT (NQ: FTHI )

22.42 -0.05 (-0.22%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.79	15.79	15.79	0	-0.03(-0.17%)
Dec 28, 2017	15.86	15.86	15.82	15.82	9,380	-0.01(-0.07%)
Dec 27, 2017	15.76	15.84	15.76	15.83	31,402	+0.04(+0.23%)
Dec 26, 2017	15.75	15.80	15.75	15.79	4,289	+0.02(+0.14%)
Dec 22, 2017	15.82	15.82	15.77	15.77	8,369	-0.05(-0.34%)
Dec 21, 2017	15.83	15.83	15.82	15.83	7,111	+0.06(+0.38%)
Dec 20, 2017	15.72	15.77	15.72	15.76	6,331	+0.06(+0.37%)
Dec 19, 2017	15.84	15.84	15.70	15.71	10,169	-0.07(-0.41%)
Dec 18, 2017	15.70	15.77	15.70	15.77	27,599	+0.08(+0.54%)
Dec 15, 2017	15.65	15.69	15.65	15.69	24,677	+0.10(+0.65%)
Dec 14, 2017	15.62	15.64	15.58	15.59	11,062	-0.05(-0.32%)
Dec 13, 2017	15.61	15.64	15.60	15.64	4,412	+0.03(+0.17%)
Dec 12, 2017	15.62	15.64	15.61	15.61	5,029	-0.03(-0.22%)
Dec 11, 2017	15.64	15.65	15.61	15.64	13,367	+0.04(+0.24%)
Dec 08, 2017	15.64	15.64	15.58	15.61	14,112	+0.06(+0.38%)
Dec 07, 2017	15.56	15.56	15.54	15.55	8,806	+0.02(+0.13%)
Dec 06, 2017	15.51	15.54	15.51	15.53	13,999	-0.00(-0.01%)
Dec 05, 2017	15.56	15.56	15.53	15.53	2,611	-0.05(-0.31%)
Dec 04, 2017	15.59	15.62	15.58	15.58	5,964	+0.05(+0.32%)

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.