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 (%)
Mar 31, 2021 209.74 209.74 207.00 207.00 160 -0.89(-0.43%)
Mar 30, 2021 207.89 207.89 207.89 207.89 0 -2.14(-1.02%)
Mar 29, 2021 209.00 210.25 208.53 210.03 614 +0.87(+0.42%)
Mar 26, 2021 207.00 209.16 206.00 209.16 800 +4.80(+2.35%)
Mar 25, 2021 204.35 204.35 204.35 204.35 73 +4.38(+2.19%)
Mar 24, 2021 203.00 203.00 199.97 199.97 159 -0.72(-0.36%)
Mar 23, 2021 200.69 200.69 200.69 200.69 18 -3.09(-1.51%)
Mar 22, 2021 205.00 205.00 203.78 203.78 102 -0.55(-0.27%)
Mar 19, 2021 204.33 204.33 204.33 204.33 0 +1.71(+0.84%)
Mar 18, 2021 202.62 202.62 202.62 202.62 31 -2.89(-1.41%)
Mar 17, 2021 203.59 205.51 203.59 205.51 331 +2.77(+1.36%)
Mar 16, 2021 202.75 202.75 202.75 202.75 102 -0.93(-0.46%)
Mar 15, 2021 201.50 203.68 201.50 203.68 217 +2.14(+1.06%)
Mar 12, 2021 199.41 201.54 199.41 201.54 200 +1.73(+0.86%)
Mar 11, 2021 198.10 199.81 198.10 199.81 555 +0.80(+0.40%)
Mar 10, 2021 197.72 199.01 197.23 199.01 230 +3.25(+1.66%)
Mar 09, 2021 195.76 195.76 195.76 195.76 1 +1.58(+0.81%)
Mar 08, 2021 192.10 197.00 192.10 194.19 347 +1.52(+0.79%)
Mar 05, 2021 192.66 192.66 192.66 192.66 100 +8.51(+4.62%)
Mar 04, 2021 184.16 184.16 184.16 184.16 77 -5.06(-2.67%)
Mar 03, 2021 189.22 189.22 189.22 189.22 2 -0.15(-0.08%)
Mar 02, 2021 189.37 189.37 189.37 189.37 0 -0.20(-0.11%)
Mar 01, 2021 190.00 190.00 189.57 189.57 141 +5.39(+2.93%)
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%)
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.