FI Enhanced Global High Yield 2X ETN (NY: FIHD )

224.51 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 15, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 164.63 165.14 162.16 163.24 50,402 -1.10(-0.67%)
Apr 27, 2018 161.84 164.68 161.84 164.34 13,397 +0.61(+0.37%)
Apr 26, 2018 162.24 163.74 161.15 163.73 10,087 +2.53(+1.57%)
Apr 25, 2018 160.63 161.76 159.08 161.20 8,178 -1.08(-0.67%)
Apr 24, 2018 164.00 164.29 160.03 162.28 9,739 -1.62(-0.99%)
Apr 23, 2018 163.84 164.35 162.47 163.90 40,202 +0.00(+0.00%)
Apr 20, 2018 164.18 165.11 162.40 163.90 8,620 -1.94(-1.17%)
Apr 19, 2018 166.40 167.10 163.51 165.84 12,800 -3.68(-2.17%)
Apr 18, 2018 168.54 169.90 168.05 169.52 10,469 +0.29(+0.17%)
Apr 17, 2018 168.16 169.68 167.42 169.23 12,574 +2.11(+1.26%)
Apr 16, 2018 167.68 167.68 165.19 167.12 40,896 +2.44(+1.48%)
Apr 13, 2018 164.83 165.50 164.14 164.68 9,853 -0.56(-0.34%)
Apr 12, 2018 164.13 165.63 163.81 165.24 10,565 +1.93(+1.18%)
Apr 11, 2018 142.25 164.93 162.98 163.31 11,888 -1.46(-0.89%)
Apr 10, 2018 164.32 166.19 163.81 164.77 8,396 +3.12(+1.93%)
Apr 09, 2018 161.17 164.20 161.17 161.65 37,279 +3.47(+2.19%)
Apr 06, 2018 162.26 162.89 157.94 158.18 14,659 -4.56(-2.80%)
Apr 05, 2018 160.42 163.27 160.42 162.74 12,094 +2.40(+1.50%)
Apr 04, 2018 155.14 161.10 155.14 160.34 18,873 +2.93(+1.86%)
Apr 03, 2018 156.29 158.72 155.66 157.41 10,809 +1.37(+0.88%)
Apr 02, 2018 161.87 161.87 152.74 156.04 55,226 -5.67(-3.51%)
Mar 29, 2018 161.71 161.71 161.71 0 +4.52(+2.88%)
Mar 28, 2018 156.63 161.10 154.39 157.19 25,214 +1.20(+0.77%)
Mar 27, 2018 160.11 160.11 155.04 155.99 45,162 -3.04(-1.91%)
Mar 26, 2018 153.11 159.03 153.11 159.03 10,800 +6.12(+4.00%)
Mar 23, 2018 155.62 161.88 152.91 152.91 44,912 -4.53(-2.88%)
Mar 22, 2018 160.54 161.97 157.44 157.44 8,447 -7.97(-4.82%)
Mar 21, 2018 164.83 166.20 163.11 165.41 11,801 +1.22(+0.74%)
Mar 20, 2018 165.57 165.57 163.45 164.19 14,122 -0.02(-0.01%)
Mar 19, 2018 165.72 166.84 163.18 164.21 11,237 -3.89(-2.31%)
Mar 16, 2018 167.66 169.36 167.55 168.10 45,852 +0.14(+0.08%)
Mar 15, 2018 168.72 168.82 166.69 167.96 15,273 -0.55(-0.33%)
Mar 14, 2018 169.84 170.16 167.48 168.51 17,706 -0.49(-0.29%)
Mar 13, 2018 171.59 172.10 168.32 169.00 15,379 -2.02(-1.18%)
Mar 12, 2018 171.63 171.66 170.24 171.02 10,249 +0.43(+0.25%)
Mar 09, 2018 168.89 170.59 168.81 170.59 46,387 +3.02(+1.80%)
Mar 08, 2018 167.63 167.75 166.50 167.57 17,884 +1.05(+0.63%)
Mar 07, 2018 165.51 166.52 163.70 166.52 14,462 -0.28(-0.17%)
Mar 06, 2018 165.80 168.00 165.80 166.80 14,230 +0.48(+0.29%)
Mar 05, 2018 162.85 166.69 162.81 166.32 45,709 +3.08(+1.89%)
Mar 02, 2018 161.45 163.24 160.49 163.24 57,008 +1.84(+1.14%)
Mar 01, 2018 164.99 165.83 160.86 161.40 11,359 -6.09(-3.63%)
Feb 28, 2018 170.51 170.73 167.37 167.49 7,424 -4.29(-2.50%)
Feb 27, 2018 179.79 179.79 171.23 171.78 11,889 -3.28(-1.87%)
Feb 26, 2018 172.81 175.85 172.19 175.06 21,712 +3.71(+2.17%)
Feb 23, 2018 168.72 171.50 168.72 171.35 69,014 +4.87(+2.93%)
Feb 22, 2018 167.70 169.55 166.48 166.48 13,824 -0.99(-0.59%)
Feb 21, 2018 168.74 170.58 167.47 167.47 10,477 -0.92(-0.55%)
Feb 20, 2018 169.40 170.00 167.93 168.39 13,372 -3.53(-2.05%)
Feb 16, 2018 171.92 171.92 171.92 0 +0.90(+0.53%)
Feb 15, 2018 171.14 168.05 171.02 52,351 +3.36(+2.00%)
Feb 14, 2018 164.98 168.25 164.86 167.66 25,189 +3.21(+1.95%)
Feb 13, 2018 164.45 162.07 164.45 13,196 +0.36(+0.22%)
Feb 12, 2018 162.05 164.50 161.40 164.09 21,802 +4.56(+2.86%)
Feb 09, 2018 153.69 159.56 152.00 159.53 14,023 +3.22(+2.06%)
Feb 08, 2018 166.02 166.02 156.31 156.31 97,383 -10.97(-6.56%)
Feb 07, 2018 169.80 166.87 167.28 60,812 -1.23(-0.73%)
Feb 06, 2018 165.56 168.62 160.25 168.51 36,959 +0.38(+0.23%)
Feb 05, 2018 174.26 175.29 164.80 168.13 75,566 -9.63(-5.42%)
Feb 02, 2018 181.31 181.69 158.90 177.76 19,206 -6.20(-3.37%)
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.