Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust High Income ETF Price (Quote) NASDAQ:FTHI
$22.78 ( 0.58% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.04 | $22.84 | Friday, 14th Jan 2022 FTHI stock ended at $22.78. This is 0.58% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 0.93% from a day low at $22.59 to a day high of $22.80. |
| 90 days | $21.04 | $22.84 | |
| 52 weeks | $20.21 | $22.84 |
Historical First Trust High Income ETF prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $22.65 | $22.80 | $22.59 | $22.78 | 7 008 |
| 2022-01-13 | $22.71 | $22.71 | $22.65 | $22.65 | 268 |
| 2022-01-12 | $22.84 | $22.84 | $22.62 | $22.71 | 1 941 |
| 2022-01-11 | $22.43 | $22.68 | $22.43 | $22.68 | 1 074 |
| 2022-01-10 | $22.32 | $22.48 | $22.32 | $22.48 | 3 319 |
| 2022-01-07 | $22.40 | $22.47 | $22.37 | $22.47 | 6 710 |
| 2022-01-06 | $22.48 | $22.48 | $22.34 | $22.35 | 4 400 |
| 2022-01-05 | $22.52 | $22.52 | $22.22 | $22.22 | 6 178 |
| 2022-01-04 | $22.50 | $22.50 | $22.42 | $22.49 | 3 977 |
| 2022-01-03 | $21.94 | $22.27 | $21.94 | $22.25 | 3 077 |
| 2021-12-31 | $21.89 | $22.05 | $21.89 | $21.99 | 1 894 |
| 2021-12-30 | $22.10 | $22.10 | $22.03 | $22.05 | 1 933 |
| 2021-12-29 | $21.97 | $22.08 | $21.97 | $22.00 | 1 603 |
| 2021-12-28 | $22.02 | $22.04 | $22.01 | $22.01 | 568 |
| 2021-12-27 | $21.90 | $22.05 | $21.87 | $22.05 | 32 209 |
| 2021-12-23 | $21.83 | $21.93 | $21.83 | $21.93 | 3 107 |
| 2021-12-22 | $21.57 | $21.85 | $21.57 | $21.84 | 4 219 |
| 2021-12-21 | $21.57 | $21.69 | $21.57 | $21.69 | 1 244 |
| 2021-12-20 | $21.19 | $21.30 | $21.04 | $21.30 | 2 790 |
| 2021-12-17 | $21.57 | $21.72 | $21.57 | $21.63 | 925 |
| 2021-12-16 | $21.89 | $21.94 | $21.62 | $21.71 | 7 685 |
| 2021-12-15 | $21.54 | $21.71 | $21.52 | $21.71 | 5 736 |
| 2021-12-14 | $21.72 | $21.75 | $21.61 | $21.62 | 7 366 |
| 2021-12-13 | $21.80 | $21.83 | $21.70 | $21.70 | 3 451 |
| 2021-12-10 | $21.90 | $21.97 | $21.82 | $21.97 | 3 431 |
| 2021-12-09 | $21.97 | $22.04 | $21.93 | $21.97 | 1 196 |
| 2021-12-08 | $21.95 | $22.14 | $21.95 | $22.09 | 3 115 |
| 2021-12-07 | $21.93 | $22.11 | $21.93 | $22.02 | 3 560 |
| 2021-12-06 | $21.60 | $21.82 | $21.60 | $21.73 | 6 209 |
| 2021-12-03 | $21.61 | $21.61 | $21.27 | $21.27 | 3 896 |
| 2021-12-02 | $21.45 | $21.73 | $21.27 | $21.65 | 7 616 |
| 2021-12-01 | $21.82 | $21.94 | $21.70 | $21.70 | 2 345 |
| 2021-11-30 | $21.94 | $21.94 | $21.60 | $21.63 | 1 960 |
| 2021-11-29 | $22.04 | $22.12 | $22.00 | $22.00 | 5 636 |
| 2021-11-26 | $21.90 | $21.91 | $21.72 | $21.91 | 5 796 |
| 2021-11-24 | $22.38 | $22.53 | $22.37 | $22.48 | 5 005 |
| 2021-11-23 | $22.47 | $22.52 | $22.34 | $22.47 | 4 804 |
| 2021-11-22 | $22.50 | $22.56 | $22.45 | $22.46 | 2 002 |
| 2021-11-19 | $22.42 | $22.42 | $22.24 | $22.29 | 6 812 |
| 2021-11-18 | $22.53 | $22.53 | $22.48 | $22.48 | 1 865 |
| 2021-11-17 | $22.63 | $22.69 | $22.52 | $22.52 | 5 995 |
| 2021-11-16 | $22.71 | $22.72 | $22.61 | $22.66 | 7 469 |
| 2021-11-15 | $22.66 | $22.73 | $22.65 | $22.73 | 711 |
| 2021-11-12 | $22.73 | $22.73 | $22.67 | $22.71 | 3 360 |
| 2021-11-11 | $22.69 | $22.74 | $22.68 | $22.68 | 5 010 |
| 2021-11-10 | $22.68 | $22.68 | $22.54 | $22.54 | 1 098 |
| 2021-11-09 | $22.60 | $22.67 | $22.58 | $22.65 | 1 003 |
| 2021-11-08 | $22.71 | $22.71 | $22.63 | $22.66 | 1 859 |
| 2021-11-05 | $22.59 | $22.63 | $22.59 | $22.60 | 4 720 |
| 2021-11-04 | $22.60 | $22.60 | $22.38 | $22.45 | 2 751 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
