Skip to main content

High Income ETF FT (NQ: FTHI )

22.54 +0.02 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.68 16.68 16.53 16.55 20,160 -0.03(-0.16%)
Mar 30, 2021 16.55 16.66 16.52 16.58 75,794 -0.01(-0.06%)
Mar 29, 2021 16.63 16.66 16.48 16.59 9,432 -0.04(-0.24%)
Mar 26, 2021 16.46 16.69 16.46 16.63 12,111 +0.15(+0.92%)
Mar 25, 2021 16.04 16.50 16.04 16.48 6,588 +0.22(+1.35%)
Mar 24, 2021 16.53 16.56 16.26 16.26 8,680 -0.08(-0.48%)
Mar 23, 2021 16.56 16.57 16.29 16.34 10,552 -0.33(-1.95%)
Mar 22, 2021 16.78 16.78 16.58 16.66 5,704 -0.07(-0.41%)
Mar 19, 2021 16.81 16.81 16.56 16.73 28,029 +0.06(+0.37%)
Mar 18, 2021 16.90 16.95 16.61 16.67 5,212 -0.16(-0.96%)
Mar 17, 2021 16.78 16.88 16.71 16.83 17,566 +0.12(+0.70%)
Mar 16, 2021 16.76 16.78 16.71 16.71 1,717 -0.08(-0.50%)
Mar 15, 2021 16.74 16.87 16.74 16.80 7,201 -0.04(-0.25%)
Mar 12, 2021 16.86 16.88 16.74 16.84 2,431 +0.11(+0.68%)
Mar 11, 2021 16.66 16.80 16.61 16.73 7,872 +0.09(+0.55%)
Mar 10, 2021 16.53 16.67 16.53 16.63 12,901 +0.13(+0.81%)
Mar 09, 2021 16.55 16.63 16.49 16.50 8,820 +0.02(+0.09%)
Mar 08, 2021 16.49 16.55 16.43 16.49 10,668 +0.14(+0.86%)
Mar 05, 2021 16.21 16.35 16.01 16.35 11,262 +0.29(+1.80%)
Mar 04, 2021 16.32 16.32 16.06 16.06 13,398 -0.18(-1.13%)
Mar 03, 2021 16.10 16.31 16.10 16.24 12,331 +0.02(+0.10%)
Mar 02, 2021 16.27 16.28 16.20 16.22 6,517 +0.06(+0.36%)
Mar 01, 2021 16.24 16.28 16.15 16.17 4,443 +0.23(+1.42%)
Feb 26, 2021 16.20 16.20 15.85 15.94 21,117 -0.09(-0.54%)
Feb 25, 2021 16.36 16.39 16.03 16.03 9,171 -0.25(-1.54%)
Feb 24, 2021 16.05 16.34 16.05 16.28 12,224 +0.03(+0.20%)
Feb 23, 2021 16.14 16.24 16.04 16.24 3,655 -0.01(-0.05%)
Feb 22, 2021 16.14 16.26 16.14 16.25 11,677 +0.09(+0.58%)
Feb 19, 2021 16.10 16.20 16.10 16.16 7,580 +0.05(+0.29%)
Feb 18, 2021 16.13 16.13 16.05 16.11 6,073 +0.01(+0.04%)
Feb 17, 2021 16.15 16.23 16.01 16.10 11,415 -0.15(-0.90%)
Feb 16, 2021 16.19 16.28 16.12 16.25 41,532 +0.10(+0.63%)
Feb 12, 2021 16.06 16.27 16.06 16.15 66,423 -0.05(-0.29%)
Feb 11, 2021 16.52 16.52 16.17 16.20 14,226 -0.14(-0.88%)
Feb 10, 2021 16.34 16.44 16.32 16.34 3,420 +0.01(+0.08%)
Feb 09, 2021 16.15 16.38 16.15 16.33 5,367 +0.09(+0.57%)
Feb 08, 2021 16.35 16.35 16.17 16.24 7,198 +0.12(+0.72%)
Feb 05, 2021 16.33 16.33 16.11 16.12 5,653 +0.09(+0.58%)
Feb 04, 2021 16.13 16.13 15.99 16.03 11,076 +0.04(+0.23%)
Feb 03, 2021 16.14 16.14 15.95 15.99 7,909 +0.10(+0.66%)
Feb 02, 2021 15.91 15.96 15.88 15.89 8,944 -0.05(-0.30%)
Feb 01, 2021 16.00 16.00 15.86 15.93 7,297 +0.20(+1.29%)
Jan 29, 2021 15.96 15.96 15.73 15.73 7,837 -0.22(-1.37%)
Jan 28, 2021 15.86 15.99 15.79 15.95 24,978 +0.13(+0.84%)
Jan 27, 2021 15.96 16.03 15.82 15.82 9,891 -0.16(-1.03%)
Jan 26, 2021 16.30 16.30 15.96 15.98 5,460 -0.01(-0.07%)
Jan 25, 2021 15.90 16.04 15.90 15.99 15,538 +0.01(+0.04%)
Jan 22, 2021 15.93 15.98 15.88 15.98 13,747 -0.01(-0.06%)
Jan 21, 2021 16.03 16.03 15.95 15.99 10,247 -0.03(-0.20%)
Jan 20, 2021 16.02 16.03 15.94 16.03 11,230 +0.02(+0.13%)
Jan 19, 2021 15.93 16.07 15.93 16.01 13,863 +0.14(+0.86%)
Jan 15, 2021 16.19 16.19 15.87 15.87 18,701 -0.13(-0.84%)
Jan 14, 2021 15.94 16.05 15.93 16.01 2,913 +0.05(+0.34%)
Jan 13, 2021 16.12 16.12 15.88 15.95 14,823 +0.09(+0.56%)
Jan 12, 2021 15.83 15.96 15.80 15.86 10,609 +0.00(+0.00%)
Jan 11, 2021 15.83 15.87 15.82 15.86 11,926 +0.00(+0.01%)
Jan 08, 2021 15.99 15.99 15.78 15.86 27,472 -0.10(-0.65%)
Jan 07, 2021 15.99 16.00 15.91 15.96 6,758 +0.03(+0.17%)
Jan 06, 2021 16.02 16.07 15.93 15.94 25,956 +0.15(+0.97%)
Jan 05, 2021 15.68 15.82 15.68 15.78 16,378 +0.10(+0.62%)
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.