NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$22.47
+0.0400 (+0.178%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.02 | $22.59 | Thursday, 28th Mar 2024 FTHI stock ended at $22.47. This is 0.178% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.268% from a day low at $22.42 to a day high of $22.48. |
90 days | $21.25 | $22.59 | |
52 weeks | $19.56 | $22.59 |
Historical First Trust High Income ETF prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $21.44 | $21.46 | $21.34 | $21.43 | 780 929 |
2024-01-16 | $21.51 | $21.52 | $21.33 | $21.48 | 118 128 |
2024-01-12 | $21.56 | $21.59 | $21.48 | $21.55 | 205 169 |
2024-01-11 | $21.55 | $21.55 | $21.39 | $21.47 | 232 943 |
2024-01-10 | $21.52 | $21.52 | $21.44 | $21.49 | 150 169 |
2024-01-09 | $21.44 | $21.47 | $21.35 | $21.46 | 124 085 |
2024-01-08 | $21.30 | $21.46 | $21.25 | $21.46 | 135 796 |
2024-01-05 | $21.30 | $21.35 | $21.25 | $21.27 | 161 403 |
2024-01-04 | $21.30 | $21.36 | $21.26 | $21.27 | 132 112 |
2024-01-03 | $21.32 | $21.34 | $21.25 | $21.28 | 75 461 |
2024-01-02 | $21.35 | $21.41 | $21.26 | $21.35 | 134 782 |
2023-12-29 | $21.46 | $21.46 | $21.31 | $21.36 | 134 520 |
2023-12-28 | $21.50 | $21.50 | $21.35 | $21.41 | 362 928 |
2023-12-27 | $21.46 | $21.48 | $21.40 | $21.45 | 105 542 |
2023-12-26 | $21.41 | $21.46 | $21.33 | $21.43 | 72 325 |
2023-12-22 | $21.41 | $21.44 | $21.33 | $21.38 | 119 086 |
2023-12-21 | $21.56 | $21.56 | $21.37 | $21.49 | 201 851 |
2023-12-20 | $21.51 | $21.63 | $21.39 | $21.39 | 179 759 |
2023-12-19 | $21.45 | $21.53 | $21.45 | $21.52 | 256 996 |
2023-12-18 | $21.30 | $21.44 | $21.30 | $21.41 | 129 932 |
2023-12-15 | $21.35 | $21.35 | $21.26 | $21.31 | 128 648 |
2023-12-14 | $21.42 | $21.43 | $21.21 | $21.30 | 147 923 |
2023-12-13 | $21.19 | $21.33 | $21.09 | $21.32 | 171 043 |
2023-12-12 | $21.15 | $21.18 | $21.08 | $21.15 | 315 093 |
2023-12-11 | $21.17 | $21.17 | $21.08 | $21.14 | 95 970 |