Indicators

High Income ETF FT (NQ: FTHI )

22.37 -0.02 (-0.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.53	14.62	14.29	14.41	227,882	-0.09(-0.60%)
May 28, 2020	14.77	14.77	14.22	14.49	210,953	-0.14(-0.98%)
May 27, 2020	14.50	14.64	14.50	14.64	9,784	+0.25(+1.76%)
May 26, 2020	14.43	14.52	14.33	14.38	14,672	+0.29(+2.02%)
May 22, 2020	14.05	14.16	14.00	14.10	12,741	+0.04(+0.27%)
May 21, 2020	14.15	14.17	13.76	14.06	83,841	+0.00(+0.01%)
May 20, 2020	13.92	14.16	13.92	14.06	16,452	+0.05(+0.38%)
May 19, 2020	14.13	14.20	13.95	14.01	27,059	-0.26(-1.80%)
May 18, 2020	14.19	14.26	14.10	14.26	13,191	+0.41(+3.00%)
May 15, 2020	13.78	13.85	13.65	13.85	12,929	+0.06(+0.42%)
May 14, 2020	13.49	13.79	13.49	13.79	9,803	+0.13(+0.96%)
May 13, 2020	13.80	13.83	13.63	13.66	7,316	-0.22(-1.61%)
May 12, 2020	14.16	14.16	13.77	13.88	14,699	-0.26(-1.86%)
May 11, 2020	14.25	14.25	14.14	14.14	2,976	-0.08(-0.59%)
May 08, 2020	14.06	14.23	14.04	14.23	13,862	+0.28(+2.02%)
May 07, 2020	14.00	14.01	13.95	13.95	3,984	+0.08(+0.56%)
May 06, 2020	14.01	14.01	13.86	13.87	6,513	-0.07(-0.51%)
May 05, 2020	14.07	14.12	13.92	13.94	6,373	+0.04(+0.30%)
May 04, 2020	13.73	13.90	13.73	13.90	19,024	+0.03(+0.19%)

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.