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 |
2023-12-08 | $21.15 | $21.20 | $21.13 | $21.19 | 91 049 |
2023-12-07 | $21.12 | $21.16 | $21.08 | $21.16 | 114 382 |
2023-12-06 | $21.21 | $21.21 | $21.06 | $21.07 | 466 908 |
2023-12-05 | $21.12 | $21.17 | $21.08 | $21.14 | 96 802 |
2023-12-04 | $21.07 | $21.14 | $21.05 | $21.13 | 342 627 |
2023-12-01 | $21.00 | $21.12 | $20.94 | $21.11 | 98 849 |
2023-11-30 | $20.95 | $20.96 | $20.88 | $20.96 | 113 270 |
2023-11-29 | $20.96 | $20.96 | $20.86 | $20.89 | 89 938 |
2023-11-28 | $20.93 | $20.93 | $20.85 | $20.90 | 90 522 |
2023-11-27 | $20.93 | $20.94 | $20.88 | $20.93 | 61 708 |
2023-11-24 | $20.92 | $20.94 | $20.88 | $20.93 | 54 337 |
2023-11-22 | $20.89 | $20.89 | $20.78 | $20.86 | 79 185 |
2023-11-21 | $20.85 | $20.86 | $20.80 | $20.82 | 135 352 |
2023-11-20 | $20.92 | $21.03 | $20.88 | $21.02 | 202 733 |
2023-11-17 | $20.91 | $20.95 | $20.85 | $20.94 | 132 724 |
2023-11-16 | $20.88 | $20.92 | $20.80 | $20.87 | 291 829 |
2023-11-15 | $20.94 | $20.96 | $20.83 | $20.92 | 88 217 |
2023-11-14 | $20.97 | $20.97 | $20.81 | $20.93 | 114 085 |
2023-11-13 | $20.70 | $20.73 | $20.62 | $20.69 | 111 854 |
2023-11-10 | $20.52 | $20.70 | $20.51 | $20.70 | 83 847 |
2023-11-09 | $20.65 | $20.66 | $20.50 | $20.55 | 93 884 |
2023-11-08 | $20.63 | $20.69 | $20.57 | $20.64 | 291 141 |
2023-11-07 | $20.57 | $20.65 | $20.55 | $20.64 | 252 992 |
2023-11-06 | $20.66 | $20.66 | $20.53 | $20.60 | 54 571 |
2023-11-03 | $20.51 | $20.62 | $20.50 | $20.60 | 74 473 |