Indicators

High Income ETF FT (NQ: FTHI )

22.43 +0.09 (+0.40%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.14	22.14	22.08	22.13	160,291	+0.04(+0.18%)
Mar 27, 2024	22.11	22.11	22.01	22.09	128,391	+0.07(+0.31%)
Mar 26, 2024	22.11	22.11	22.00	22.02	175,414	-0.05(-0.22%)
Mar 25, 2024	22.10	22.12	22.04	22.07	257,748	-0.01(-0.04%)
Mar 22, 2024	22.17	22.17	22.03	22.08	167,696	-0.03(-0.13%)
Mar 21, 2024	22.25	22.25	22.08	22.11	164,826	+0.08(+0.36%)
Mar 20, 2024	21.91	22.05	21.87	22.03	186,487	+0.13(+0.58%)
Mar 19, 2024	21.82	21.93	21.78	21.91	131,975	+0.11(+0.49%)
Mar 18, 2024	21.88	21.88	21.76	21.80	152,512	+0.03(+0.13%)
Mar 15, 2024	21.97	21.97	21.71	21.77	141,141	-0.05(-0.22%)
Mar 14, 2024	21.94	21.94	21.76	21.82	123,411	-0.05(-0.22%)
Mar 13, 2024	21.89	21.89	21.82	21.87	131,818	+0.04(+0.18%)
Mar 12, 2024	21.80	21.85	21.73	21.83	131,645	+0.12(+0.54%)
Mar 11, 2024	21.74	21.74	21.65	21.71	155,904	-0.04(-0.18%)
Mar 08, 2024	21.83	21.87	21.68	21.75	383,627	-0.05(-0.22%)
Mar 07, 2024	21.87	21.87	21.72	21.80	177,964	+0.10(+0.45%)
Mar 06, 2024	21.82	21.82	21.64	21.70	218,724	+0.05(+0.23%)
Mar 05, 2024	21.65	21.68	21.57	21.65	188,637	+0.00(+0.00%)
Mar 04, 2024	21.76	21.76	21.65	21.65	177,856	-0.08(-0.36%)

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.