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 (%)
Sep 29, 2017	15.06	15.06	15.03	15.05	5,119	+0.07(+0.43%)
Sep 28, 2017	15.02	15.02	14.97	14.99	8,975	+0.01(+0.05%)
Sep 27, 2017	14.91	14.98	14.91	14.98	9,124	+0.04(+0.27%)
Sep 26, 2017	14.92	14.97	14.92	14.94	10,779	+0.01(+0.09%)
Sep 25, 2017	14.98	14.98	14.93	14.93	8,275	-0.02(-0.16%)
Sep 22, 2017	14.94	14.94	14.93	14.95	13,743	-0.02(-0.14%)
Sep 21, 2017	14.97	14.98	14.96	14.97	10,045	-0.01(-0.04%)
Sep 20, 2017	14.98	15.01	14.94	14.98	10,327	+0.07(+0.47%)
Sep 19, 2017	14.88	14.99	14.88	14.91	40,447	-0.07(-0.49%)
Sep 18, 2017	14.90	14.99	14.90	14.98	9,874	+0.10(+0.65%)
Sep 15, 2017	15.05	15.05	14.85	14.89	4,553	+0.03(+0.20%)
Sep 14, 2017	14.87	14.87	14.80	14.86	5,744	-0.03(-0.18%)
Sep 13, 2017	14.73	14.89	14.73	14.88	17,394	+0.03(+0.18%)
Sep 12, 2017	14.92	14.92	14.83	14.86	10,161	+0.03(+0.19%)
Sep 11, 2017	14.70	14.84	14.70	14.83	16,388	+0.08(+0.53%)
Sep 08, 2017	14.78	14.78	14.69	14.75	15,749	+0.04(+0.27%)
Sep 07, 2017	14.72	14.72	14.68	14.71	6,701	+0.00(+0.00%)
Sep 06, 2017	14.69	14.73	14.65	14.71	19,252	+0.03(+0.23%)
Sep 05, 2017	14.78	14.78	14.62	14.68	9,848	-0.06(-0.40%)

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.