Indicators

FT High Income ETF (NQ: DDIV )

33.86 +0.48 (+1.43%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.26	29.40	29.08	29.40	37,506	+0.02(+0.06%)
May 27, 2021	29.36	29.41	29.27	29.39	22,611	+0.38(+1.33%)
May 26, 2021	28.80	29.04	28.80	29.00	33,369	+0.34(+1.18%)
May 25, 2021	29.22	29.22	28.66	28.66	1,428	-0.39(-1.35%)
May 24, 2021	28.97	29.16	28.90	29.06	25,388	+0.19(+0.66%)
May 21, 2021	28.95	28.98	28.87	28.87	19,116	+0.19(+0.66%)
May 20, 2021	28.69	28.81	28.61	28.68	79,960	-0.05(-0.18%)
May 19, 2021	28.41	28.76	28.41	28.73	5,875	-0.23(-0.78%)
May 18, 2021	29.36	29.36	28.94	28.95	19,777	-0.37(-1.28%)
May 17, 2021	29.24	29.35	28.98	29.33	22,968	+0.13(+0.46%)
May 14, 2021	28.91	29.20	28.91	29.19	12,291	+0.66(+2.31%)
May 13, 2021	28.13	28.69	28.12	28.53	39,524	+0.58(+2.09%)
May 12, 2021	28.78	28.92	27.93	27.95	9,536	-0.76(-2.65%)
May 11, 2021	29.04	29.04	28.45	28.71	71,420	-0.48(-1.65%)
May 10, 2021	29.60	29.60	29.19	29.19	5,849	-0.13(-0.43%)
May 07, 2021	28.82	29.32	28.72	29.32	50,333	+0.32(+1.09%)
May 06, 2021	28.61	29.00	28.61	29.00	8,137	+0.32(+1.11%)
May 05, 2021	28.74	28.75	28.62	28.68	5,652	+0.13(+0.46%)
May 04, 2021	28.33	28.55	28.26	28.55	3,438	+0.15(+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.