FT High Income ETF (NQ: DDIV )

35.37 +0.16 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 35.26 35.59 35.26 35.37 4,383 +0.16(+0.46%)
Jul 30, 2024 35.33 35.33 35.08 35.21 15,339 +0.24(+0.69%)
Jul 29, 2024 35.07 35.07 34.87 34.97 91,436 -0.05(-0.14%)
Jul 26, 2024 35.08 35.16 35.02 35.02 15,270 +0.49(+1.41%)
Jul 25, 2024 34.55 34.80 34.53 34.53 3,304 +0.14(+0.40%)
Jul 24, 2024 34.90 35.01 34.39 34.39 36,525 -0.64(-1.83%)
Jul 23, 2024 35.19 35.19 35.02 35.03 1,206 -0.04(-0.12%)
Jul 22, 2024 34.95 35.08 34.95 35.07 4,443 +0.46(+1.32%)
Jul 19, 2024 34.77 34.77 34.60 34.61 1,988 -0.18(-0.52%)
Jul 18, 2024 34.75 34.80 34.75 34.80 1,045 -0.26(-0.73%)
Jul 17, 2024 35.20 35.22 35.03 35.05 6,950 -0.16(-0.44%)
Jul 16, 2024 35.00 35.21 34.95 35.21 7,811 +0.67(+1.93%)
Jul 15, 2024 34.46 34.71 34.46 34.54 2,094 +0.24(+0.70%)
Jul 12, 2024 34.35 34.46 34.30 34.30 2,033 +0.25(+0.72%)
Jul 11, 2024 33.71 34.05 33.71 34.05 1,417 +0.45(+1.33%)
Jul 10, 2024 33.41 33.61 33.41 33.61 4,383 +0.32(+0.95%)
Jul 09, 2024 33.41 33.50 33.25 33.29 3,094 -0.07(-0.22%)
Jul 08, 2024 33.44 33.44 33.31 33.36 984 +0.05(+0.16%)
Jul 05, 2024 33.25 33.31 33.25 33.31 560 -0.26(-0.78%)
Jul 03, 2024 33.66 33.66 33.56 33.57 1,635 +0.09(+0.28%)
Jul 02, 2024 33.33 33.48 33.33 33.48 3,682 +0.10(+0.30%)
Jul 01, 2024 33.35 33.41 33.35 33.38 520 -0.16(-0.48%)
Jun 28, 2024 33.52 33.68 33.44 33.54 18,607 +0.16(+0.48%)
Jun 27, 2024 33.31 33.38 33.29 33.38 13,390 +0.02(+0.05%)
Jun 26, 2024 33.32 33.36 33.28 33.36 800 -0.11(-0.33%)
Jun 25, 2024 33.47 33.47 33.47 33.47 76 -0.27(-0.80%)
Jun 24, 2024 33.78 33.83 33.74 33.74 3,206 +0.34(+1.00%)
Jun 21, 2024 33.42 33.60 33.31 33.41 11,217 -0.15(-0.43%)
Jun 20, 2024 33.45 33.58 33.45 33.55 8,760 +0.10(+0.28%)
Jun 18, 2024 33.42 33.49 33.42 33.46 18,228 +0.13(+0.39%)
Jun 17, 2024 33.08 33.33 33.08 33.33 352 +0.42(+1.27%)
Jun 14, 2024 33.00 33.00 32.82 32.91 1,398 -0.33(-0.99%)
Jun 13, 2024 33.15 33.24 33.15 33.24 37,801 -0.07(-0.21%)
Jun 12, 2024 33.53 33.54 33.30 33.31 8,535 +0.22(+0.66%)
Jun 11, 2024 33.03 33.09 32.99 33.09 2,780 -0.24(-0.71%)
Jun 10, 2024 33.17 33.36 33.13 33.33 1,801 +0.21(+0.64%)
Jun 07, 2024 33.12 33.24 33.11 33.11 1,570 -0.04(-0.11%)
Jun 06, 2024 33.27 33.32 33.15 33.15 9,958 -0.18(-0.55%)
Jun 05, 2024 33.23 33.33 33.23 33.33 774 +0.22(+0.67%)
Jun 04, 2024 33.26 33.26 33.11 33.11 1,289 -0.28(-0.84%)
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.