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 (%)
Feb 26, 2021 186.53 186.53 184.18 184.18 200 -5.23(-2.76%)
Feb 25, 2021 189.40 189.40 189.40 189.40 1 -5.31(-2.73%)
Feb 24, 2021 193.77 194.72 193.77 194.72 210 +1.97(+1.02%)
Feb 23, 2021 190.83 192.75 190.83 192.75 578 +0.92(+0.48%)
Feb 22, 2021 191.83 191.83 191.83 191.83 30 +0.64(+0.33%)
Feb 19, 2021 191.19 191.19 191.19 191.19 100 -0.05(-0.03%)
Feb 18, 2021 191.23 191.24 191.23 191.24 205 -1.02(-0.53%)
Feb 17, 2021 189.87 192.27 189.87 192.27 293 -0.21(-0.11%)
Feb 16, 2021 192.47 192.47 192.47 192.47 162 +0.24(+0.12%)
Feb 12, 2021 192.23 192.23 192.23 192.23 100 +1.97(+1.03%)
Feb 11, 2021 190.26 190.26 190.26 190.26 58 +0.50(+0.26%)
Feb 10, 2021 188.48 189.76 188.48 189.76 133 -1.16(-0.61%)
Feb 09, 2021 189.69 190.92 189.69 190.92 462 +0.95(+0.50%)
Feb 08, 2021 190.43 190.43 188.97 189.97 945 +1.51(+0.80%)
Feb 05, 2021 188.46 188.46 188.46 188.46 100 +2.11(+1.13%)
Feb 04, 2021 185.18 186.35 185.18 186.35 214 +0.82(+0.44%)
Feb 03, 2021 185.53 185.53 185.53 185.53 51 +1.07(+0.58%)
Feb 02, 2021 184.67 184.67 184.45 184.45 114 +2.00(+1.10%)
Feb 01, 2021 182.45 182.45 182.45 182.45 14 +2.86(+1.59%)
Jan 29, 2021 180.00 180.57 178.58 179.59 2,000 -6.85(-3.67%)
Jan 28, 2021 188.50 189.00 186.44 186.44 1,303 +2.08(+1.13%)
Jan 27, 2021 187.95 188.00 184.10 184.35 672 -7.98(-4.15%)
Jan 26, 2021 191.76 193.00 191.76 192.34 1,521 +0.33(+0.17%)
Jan 25, 2021 189.70 192.00 189.70 192.00 299 +0.86(+0.45%)
Jan 22, 2021 190.70 191.14 190.70 191.14 200 -1.65(-0.85%)
Jan 21, 2021 192.76 192.79 192.76 192.79 158 -0.95(-0.49%)
Jan 20, 2021 191.64 193.74 191.64 193.74 515 +1.57(+0.82%)
Jan 19, 2021 192.28 192.28 192.16 192.16 180 +1.68(+0.88%)
Jan 15, 2021 190.48 190.48 190.48 190.48 100 -3.36(-1.73%)
Jan 14, 2021 192.15 193.84 192.15 193.84 697 +1.91(+1.00%)
Jan 13, 2021 190.85 191.93 190.70 191.93 899 -0.05(-0.02%)
Jan 12, 2021 189.07 191.97 189.07 191.97 1,472 +1.39(+0.73%)
Jan 11, 2021 190.59 190.59 190.59 190.59 132 -1.25(-0.65%)
Jan 08, 2021 192.28 192.28 191.84 191.84 300 +1.06(+0.56%)
Jan 07, 2021 190.78 190.78 190.78 190.78 105 +0.01(+0.00%)
Jan 06, 2021 189.75 190.77 189.75 190.77 142 +5.07(+2.73%)
Jan 05, 2021 182.38 185.70 181.69 185.70 328 +3.55(+1.95%)
Jan 04, 2021 182.15 182.15 182.15 182.15 193 -1.43(-0.78%)
Dec 31, 2020 183.58 183.58 183.58 290 +1.11(+0.61%)
Dec 30, 2020 183.00 183.00 182.47 182.47 290 +0.20(+0.11%)
Dec 29, 2020 183.00 183.03 182.14 182.27 528 +1.27(+0.70%)
Dec 28, 2020 179.75 181.00 179.75 181.00 926 +1.82(+1.02%)
Dec 24, 2020 179.18 179.18 179.18 179.18 100 +0.30(+0.17%)
Dec 23, 2020 178.61 179.24 178.26 178.88 758 +2.10(+1.19%)
Dec 22, 2020 176.40 176.78 176.40 176.78 312 -1.89(-1.06%)
Dec 21, 2020 176.00 178.66 175.69 178.66 730 -4.58(-2.50%)
Dec 18, 2020 181.72 183.24 181.07 183.24 500 -0.47(-0.26%)
Dec 17, 2020 183.35 183.71 182.90 183.71 905 +1.51(+0.83%)
Dec 16, 2020 182.47 182.47 182.20 182.20 235 +0.89(+0.49%)
Dec 15, 2020 180.86 181.42 180.86 181.31 478 +1.79(+0.99%)
Dec 14, 2020 180.08 180.08 179.52 179.52 309 -1.12(-0.62%)
Dec 11, 2020 180.61 180.65 180.47 180.65 700 -1.60(-0.88%)
Dec 10, 2020 181.46 182.25 180.83 182.25 1,044 -0.76(-0.41%)
Dec 09, 2020 183.00 183.00 182.76 183.00 166 +0.56(+0.31%)
Dec 08, 2020 168.60 182.44 168.60 182.44 1,363 +2.14(+1.18%)
Dec 07, 2020 180.31 180.31 180.31 180.31 1 -1.13(-0.62%)
Dec 04, 2020 180.94 181.44 180.62 181.44 500 +2.64(+1.47%)
Dec 03, 2020 179.50 179.50 178.80 178.80 483 +0.61(+0.34%)
Dec 02, 2020 177.18 178.19 177.18 178.19 150 +0.75(+0.42%)
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.