Skip to main content

FT High Income ETF (NQ: DDIV )

37.11 +0.53 (+1.46%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 36.99 37.14 36.82 37.11 5,610 +0.53(+1.46%)
Oct 03, 2024 36.52 36.59 36.39 36.58 24,625 -0.05(-0.14%)
Oct 02, 2024 36.72 36.72 36.53 36.63 55,107 +0.05(+0.15%)
Oct 01, 2024 36.65 36.65 36.30 36.58 19,508 -0.20(-0.53%)
Sep 30, 2024 36.53 36.77 36.46 36.77 5,520 +0.18(+0.49%)
Sep 27, 2024 36.69 36.78 36.49 36.59 17,399 +0.01(+0.03%)
Sep 26, 2024 36.64 36.72 36.56 36.58 89,931 +0.04(+0.12%)
Sep 25, 2024 36.70 36.70 36.46 36.54 5,742 -0.25(-0.68%)
Sep 24, 2024 36.91 36.91 36.71 36.79 3,113 -0.05(-0.14%)
Sep 23, 2024 36.83 36.85 36.77 36.84 1,945 +0.28(+0.78%)
Sep 20, 2024 36.47 36.60 36.47 36.55 4,226 -0.06(-0.16%)
Sep 19, 2024 36.52 36.61 36.52 36.61 3,110 +0.55(+1.53%)
Sep 18, 2024 36.06 36.06 36.06 36.06 14 -0.05(-0.14%)
Sep 17, 2024 35.89 36.32 35.89 36.11 6,548 +0.15(+0.41%)
Sep 16, 2024 35.94 35.98 35.88 35.96 1,468 +0.47(+1.32%)
Sep 13, 2024 35.32 35.49 35.32 35.49 5,755 +0.42(+1.19%)
Sep 12, 2024 34.76 35.08 34.72 35.08 2,415 +0.24(+0.68%)
Sep 11, 2024 34.54 34.84 34.11 34.84 10,046 +0.08(+0.23%)
Sep 10, 2024 34.90 34.90 34.51 34.76 4,055 -0.21(-0.59%)
Sep 09, 2024 34.81 35.15 34.81 34.97 2,452 +0.32(+0.92%)
Sep 06, 2024 35.32 35.32 34.57 34.65 7,683 -0.58(-1.65%)
Sep 05, 2024 35.60 35.60 35.12 35.23 5,623 -0.33(-0.93%)
Sep 04, 2024 35.56 35.64 35.40 35.56 84,921 +0.03(+0.07%)
Sep 03, 2024 35.80 35.80 35.53 35.53 1,470 -0.68(-1.89%)
Aug 30, 2024 36.03 36.22 35.87 36.22 2,096 +0.42(+1.18%)
Aug 29, 2024 35.70 35.83 35.70 35.80 989 +0.01(+0.03%)
Aug 28, 2024 35.66 35.83 35.60 35.78 3,462 +0.01(+0.02%)
Aug 27, 2024 35.83 35.83 35.74 35.78 25,402 +0.04(+0.11%)
Aug 26, 2024 35.75 35.76 35.74 35.74 1,718 -0.04(-0.13%)
Aug 23, 2024 35.36 35.80 35.36 35.78 19,976 +0.64(+1.83%)
Aug 22, 2024 35.13 35.14 35.13 35.14 253 -0.06(-0.18%)
Aug 21, 2024 34.95 35.20 34.95 35.20 3,911 +0.28(+0.80%)
Aug 20, 2024 35.02 35.02 34.85 34.92 29,941 -0.24(-0.68%)
Aug 19, 2024 35.01 35.17 35.01 35.17 687 +0.28(+0.80%)
Aug 16, 2024 34.77 34.97 34.77 34.89 2,876 +0.27(+0.78%)
Aug 15, 2024 34.73 34.74 34.54 34.62 7,895 +0.35(+1.02%)
Aug 14, 2024 34.27 34.29 34.27 34.27 3,780 +0.24(+0.70%)
Aug 13, 2024 33.85 34.03 33.85 34.03 8,060 +0.40(+1.20%)
Aug 12, 2024 33.96 33.96 33.61 33.63 2,860 -0.26(-0.77%)
Aug 09, 2024 33.67 33.89 33.67 33.89 1,128 +0.24(+0.71%)
Aug 08, 2024 33.44 33.72 33.44 33.65 31,493 +0.70(+2.13%)
Aug 07, 2024 33.56 33.73 32.95 32.95 4,423 -0.14(-0.42%)
Aug 06, 2024 32.73 33.31 32.73 33.09 4,639 +0.60(+1.84%)
Aug 05, 2024 32.44 32.60 32.05 32.49 146,953 -0.76(-2.29%)
Aug 02, 2024 33.88 33.88 33.11 33.25 6,964 -1.21(-3.50%)
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.