High Income ETF FT (NQ: FTHI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	23.01	23.11	22.95	22.96	145,272	+0.06(+0.26%)
Oct 31, 2024	23.16	23.16	22.86	22.90	292,125	-0.28(-1.21%)
Oct 30, 2024	23.21	23.28	23.15	23.18	184,318	+0.00(+0.00%)
Oct 29, 2024	23.11	23.19	23.01	23.18	158,507	+0.04(+0.17%)
Oct 28, 2024	23.10	23.17	23.10	23.14	221,470	+0.08(+0.35%)
Oct 25, 2024	23.16	23.21	23.05	23.06	139,803	-0.01(-0.04%)
Oct 24, 2024	23.09	23.09	22.95	23.07	138,615	+0.07(+0.30%)
Oct 23, 2024	23.12	23.12	22.90	23.00	208,909	-0.13(-0.56%)
Oct 22, 2024	23.15	23.15	23.04	23.13	166,908	-0.02(-0.08%)
Oct 21, 2024	23.43	23.43	23.06	23.15	258,305	-0.08(-0.34%)
Oct 18, 2024	23.24	23.24	23.15	23.23	159,186	+0.08(+0.34%)
Oct 17, 2024	23.23	23.23	23.12	23.15	180,811	+0.02(+0.09%)
Oct 16, 2024	23.11	23.14	23.04	23.13	249,435	+0.08(+0.34%)
Oct 15, 2024	23.06	23.10	23.01	23.05	185,421	-0.02(-0.09%)
Oct 14, 2024	23.04	23.08	23.01	23.07	131,637	+0.08(+0.35%)
Oct 11, 2024	22.92	22.99	22.89	22.99	122,587	+0.09(+0.39%)
Oct 10, 2024	22.84	22.91	22.84	22.90	155,425	-0.01(-0.04%)
Oct 09, 2024	22.91	22.91	22.84	22.91	463,184	+0.04(+0.17%)
Oct 08, 2024	22.85	22.88	22.77	22.87	331,391	+0.11(+0.48%)
Oct 07, 2024	22.86	22.87	22.69	22.76	170,855	-0.13(-0.56%)
Oct 04, 2024	22.83	22.95	22.73	22.89	152,389	+0.17(+0.74%)
Oct 03, 2024	22.74	22.75	22.67	22.72	197,805	-0.02(-0.09%)
Oct 02, 2024	22.72	22.77	22.66	22.74	119,130	+0.00(+0.00%)
Oct 01, 2024	22.85	22.85	22.64	22.74	207,769	-0.11(-0.48%)
Sep 30, 2024	22.78	22.85	22.70	22.85	247,620	+0.06(+0.26%)
Sep 27, 2024	22.83	22.83	22.73	22.79	305,230	-0.01(-0.04%)
Sep 26, 2024	22.86	22.96	22.74	22.80	127,142	+0.02(+0.08%)
Sep 25, 2024	22.82	22.83	22.75	22.78	311,949	-0.04(-0.17%)
Sep 24, 2024	22.81	22.82	22.69	22.82	192,501	+0.04(+0.17%)
Sep 23, 2024	22.72	22.80	22.72	22.78	119,018	+0.06(+0.26%)
Sep 20, 2024	22.78	22.81	22.66	22.72	126,529	-0.02(-0.09%)
Sep 19, 2024	22.76	22.76	22.66	22.74	161,219	+0.22(+0.96%)
Sep 18, 2024	22.61	22.68	22.52	22.53	207,558	-0.02(-0.09%)
Sep 17, 2024	22.63	22.63	22.52	22.55	708,651	-0.03(-0.13%)
Sep 16, 2024	22.49	22.58	22.48	22.58	108,280	+0.07(+0.31%)
Sep 13, 2024	22.44	22.52	22.44	22.51	122,143	+0.10(+0.44%)
Sep 12, 2024	22.30	22.42	22.27	22.41	456,392	+0.14(+0.62%)
Sep 11, 2024	22.19	22.28	21.93	22.27	109,600	+0.08(+0.36%)
Sep 10, 2024	22.14	22.19	22.01	22.19	221,084	+0.10(+0.45%)
Sep 09, 2024	22.09	22.12	21.99	22.09	113,131	+0.16(+0.72%)
Sep 06, 2024	22.22	22.23	21.92	21.94	154,445	-0.26(-1.15%)
Sep 05, 2024	22.22	22.34	22.13	22.19	129,868	-0.01(-0.04%)
Sep 04, 2024	22.19	22.27	22.15	22.20	230,696	-0.02(-0.09%)

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.