Indicators

High Income ETF FT (NQ: FTHI )

22.57 +0.03 (+0.13%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.44	18.44	17.87	17.91	9,922	-0.50(-2.73%)
Apr 28, 2022	18.16	18.47	18.10	18.41	4,143	+0.34(+1.86%)
Apr 27, 2022	18.14	18.23	18.01	18.08	43,952	+0.04(+0.21%)
Apr 26, 2022	18.30	18.31	18.04	18.04	3,139	-0.39(-2.09%)
Apr 25, 2022	18.16	18.44	18.09	18.42	9,233	-0.03(-0.14%)
Apr 22, 2022	18.92	18.92	18.45	18.45	17,075	-0.53(-2.77%)
Apr 21, 2022	19.49	19.49	18.91	18.98	8,473	-0.31(-1.58%)
Apr 20, 2022	19.38	19.38	19.24	19.28	9,251	+0.10(+0.50%)
Apr 19, 2022	19.18	19.32	19.16	19.19	15,660	+0.14(+0.76%)
Apr 18, 2022	19.01	19.11	19.00	19.04	7,432	+0.10(+0.55%)
Apr 14, 2022	19.02	19.03	18.94	18.94	8,711	-0.11(-0.57%)
Apr 13, 2022	18.90	19.05	18.90	19.05	6,058	+0.20(+1.08%)
Apr 12, 2022	18.97	18.97	18.78	18.84	30,666	+0.05(+0.25%)
Apr 11, 2022	18.86	18.93	18.80	18.80	7,077	-0.19(-1.00%)
Apr 08, 2022	18.90	19.04	18.90	18.99	4,364	+0.10(+0.53%)
Apr 07, 2022	18.84	18.89	18.77	18.89	2,157	+0.04(+0.19%)
Apr 06, 2022	18.90	18.90	18.83	18.85	6,514	-0.12(-0.62%)
Apr 05, 2022	19.21	19.27	18.97	18.97	7,364	-0.18(-0.95%)
Apr 04, 2022	19.10	19.19	19.10	19.15	2,580	+0.01(+0.06%)

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.