High Income ETF FT (NQ: FTHI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	22.46	22.48	22.41	22.48	173,759	+0.03(+0.12%)
Jun 26, 2024	22.43	22.46	22.36	22.45	198,240	+0.00(+0.00%)
Jun 25, 2024	22.51	22.51	22.38	22.45	380,733	+0.05(+0.22%)
Jun 24, 2024	22.45	22.45	22.37	22.40	186,854	+0.03(+0.13%)
Jun 21, 2024	22.45	22.45	22.32	22.37	202,421	-0.02(-0.09%)
Jun 20, 2024	22.38	22.42	22.33	22.39	178,488	+0.02(+0.09%)
Jun 18, 2024	22.35	22.39	22.31	22.37	165,658	+0.02(+0.09%)
Jun 17, 2024	22.32	22.36	22.25	22.35	339,412	+0.04(+0.18%)
Jun 14, 2024	22.30	22.33	22.25	22.31	200,123	-0.03(-0.13%)
Jun 13, 2024	22.40	22.40	22.29	22.34	201,534	-0.03(-0.13%)
Jun 12, 2024	22.51	22.51	22.33	22.37	327,909	+0.12(+0.54%)
Jun 11, 2024	22.23	22.25	22.17	22.25	260,144	-0.03(-0.13%)
Jun 10, 2024	22.25	22.28	22.20	22.28	271,634	+0.03(+0.13%)
Jun 07, 2024	22.28	22.30	22.22	22.25	163,308	-0.05(-0.22%)
Jun 06, 2024	22.31	22.32	22.25	22.30	136,436	-0.01(-0.04%)
Jun 05, 2024	22.20	22.31	22.20	22.31	219,227	+0.11(+0.49%)
Jun 04, 2024	22.20	22.22	22.13	22.20	290,710	-0.02(-0.09%)
Jun 03, 2024	22.36	22.36	22.11	22.22	465,592	-0.01(-0.04%)
May 31, 2024	22.19	22.23	22.05	22.23	320,909	+0.10(+0.45%)
May 30, 2024	22.18	22.18	22.09	22.13	265,090	-0.04(-0.18%)
May 29, 2024	22.24	22.24	22.15	22.17	173,757	-0.10(-0.45%)
May 28, 2024	22.32	22.32	22.21	22.27	136,158	+0.01(+0.04%)
May 24, 2024	22.26	22.28	22.20	22.26	144,863	+0.09(+0.40%)
May 23, 2024	22.37	22.37	22.13	22.17	177,698	-0.05(-0.22%)
May 22, 2024	22.29	22.29	22.15	22.22	268,733	-0.05(-0.22%)
May 21, 2024	22.24	22.27	22.22	22.27	177,386	+0.03(+0.12%)
May 20, 2024	22.28	22.28	22.24	22.25	170,431	+0.01(+0.04%)
May 17, 2024	22.31	22.31	22.18	22.24	139,593	+0.03(+0.13%)
May 16, 2024	22.30	22.30	22.20	22.21	162,588	-0.04(-0.18%)
May 15, 2024	22.25	22.25	22.17	22.25	279,877	+0.12(+0.53%)
May 14, 2024	22.13	22.14	22.03	22.13	202,593	+0.07(+0.31%)
May 13, 2024	22.16	22.16	22.03	22.06	164,470	+0.00(+0.00%)
May 10, 2024	22.15	22.15	22.00	22.06	120,747	+0.01(+0.04%)
May 09, 2024	22.04	22.05	21.98	22.05	230,687	+0.06(+0.27%)
May 08, 2024	21.94	21.99	21.92	21.99	563,911	+0.04(+0.18%)
May 07, 2024	22.04	22.04	21.93	21.95	167,495	-0.01(-0.04%)
May 06, 2024	21.95	21.96	21.88	21.96	87,890	+0.13(+0.59%)
May 03, 2024	21.82	21.84	21.75	21.83	113,455	+0.18(+0.82%)
May 02, 2024	21.63	21.66	21.49	21.65	151,245	+0.19(+0.87%)
May 01, 2024	21.52	21.65	21.42	21.47	412,170	+0.00(+0.00%)
Apr 30, 2024	21.72	21.72	21.44	21.47	271,451	-0.27(-1.22%)
Apr 29, 2024	21.74	21.76	21.66	21.73	139,089	+0.02(+0.09%)
Apr 26, 2024	21.67	21.76	21.63	21.71	144,169	+0.15(+0.68%)
Apr 25, 2024	21.48	21.57	21.39	21.57	191,057	-0.09(-0.41%)
Apr 24, 2024	21.71	21.71	21.58	21.65	307,406	-0.02(-0.09%)
Apr 23, 2024	21.53	21.68	21.49	21.67	246,114	+0.22(+1.05%)
Apr 22, 2024	21.31	21.51	21.30	21.45	158,996	+0.19(+0.87%)
Apr 19, 2024	21.36	21.40	21.21	21.26	175,785	-0.10(-0.46%)
Apr 18, 2024	21.43	21.50	21.32	21.36	204,551	-0.05(-0.23%)
Apr 17, 2024	21.55	21.61	21.36	21.41	285,570	-0.09(-0.41%)
Apr 16, 2024	21.53	21.55	21.42	21.50	450,462	-0.01(-0.05%)
Apr 15, 2024	21.72	21.81	21.46	21.51	190,558	-0.16(-0.72%)
Apr 12, 2024	21.84	21.84	21.61	21.66	177,085	-0.22(-1.03%)
Apr 11, 2024	21.74	21.92	21.74	21.89	233,119	+0.13(+0.58%)
Apr 10, 2024	21.75	21.80	21.69	21.76	210,623	-0.09(-0.40%)
Apr 09, 2024	21.92	21.92	21.75	21.85	170,540	-0.03(-0.13%)
Apr 08, 2024	21.86	21.91	21.84	21.88	88,128	+0.02(+0.09%)
Apr 05, 2024	21.78	21.90	21.73	21.86	207,040	+0.13(+0.58%)
Apr 04, 2024	22.05	22.05	21.71	21.73	188,330	-0.15(-0.67%)
Apr 03, 2024	21.84	21.91	21.81	21.88	176,322	+0.04(+0.18%)
Apr 02, 2024	21.89	21.89	21.78	21.84	230,218	-0.12(-0.53%)

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.