FIS Faith Income ETF (FTHB)
NYSEARCA: FTHB · Real-Time Price · USD
25.19
-0.06 (-0.24%)
Jul 8, 2026, 4:00 PM EDT - Market closed
FTHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | -0.22% | 111 |
| Jul 7, 2026 | 25.28 | 25.28 | 25.25 | 25.25 | 25.25 | -0.36% | 131 |
| Jul 6, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | 0.22% | 618 |
| Jul 2, 2026 | 25.29 | 25.29 | 25.27 | 25.28 | 25.28 | 0.08% | 1,572 |
| Jul 1, 2026 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | -0.22% | 2,087 |
| Jun 30, 2026 | 25.32 | 25.33 | 25.29 | 25.32 | 25.32 | -0.06% | 1,526 |
| Jun 29, 2026 | 25.40 | 25.41 | 25.39 | 25.40 | 25.33 | 0.05% | 7,584 |
| Jun 26, 2026 | 25.39 | 25.39 | 25.37 | 25.39 | 25.32 | 0.18% | 511 |
| Jun 25, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.27 | 0.08% | 101 |
| Jun 24, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.25 | 0.30% | 200 |
| Jun 23, 2026 | 25.25 | 25.26 | 25.25 | 25.25 | 25.18 | 0.14% | 901 |
| Jun 22, 2026 | 25.25 | 25.25 | 25.21 | 25.22 | 25.14 | -0.35% | 14,102 |
| Jun 18, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.23 | 0.34% | 746 |
| Jun 17, 2026 | 25.34 | 25.34 | 25.22 | 25.22 | 25.15 | -0.47% | 264 |
| Jun 16, 2026 | 25.31 | 25.35 | 25.31 | 25.34 | 25.27 | 0.10% | 820 |
| Jun 15, 2026 | 25.35 | 25.35 | 25.31 | 25.31 | 25.24 | 0.07% | 101 |
| Jun 12, 2026 | 25.31 | 25.31 | 25.29 | 25.30 | 25.22 | -0.04% | 11,211 |
| Jun 11, 2026 | 25.20 | 25.31 | 25.20 | 25.31 | 25.23 | 0.44% | 2,100 |
| Jun 10, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 25.12 | -0.09% | 201 |
| Jun 9, 2026 | 25.19 | 25.22 | 25.19 | 25.22 | 25.15 | 0.25% | 14,749 |
| Jun 8, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.08 | 0.02% | 124 |
| Jun 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | -0.50% | 9,933 |
| Jun 4, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 25.21 | 0.12% | 4,509 |
| Jun 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | -0.52% | 79 |
| Jun 2, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 25.31 | -0.05% | 5,001 |
| Jun 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.32 | 0.13% | 107 |
| May 29, 2026 | 25.29 | 25.36 | 25.29 | 25.36 | 25.29 | 0.34% | 1,490 |
| May 28, 2026 | 25.29 | 25.36 | 25.29 | 25.34 | 25.20 | 0.16% | 6,103 |
| May 27, 2026 | 25.35 | 25.35 | 25.30 | 25.30 | 25.16 | -0.04% | 101 |
| May 26, 2026 | 25.30 | 25.31 | 25.30 | 25.31 | 25.17 | 0.36% | 4,669 |
| May 22, 2026 | 25.26 | 25.26 | 25.21 | 25.21 | 25.08 | 0.09% | 123 |
| May 21, 2026 | 25.10 | 25.19 | 25.09 | 25.19 | 25.05 | 0.10% | 6,358 |
| May 20, 2026 | 25.05 | 25.17 | 25.05 | 25.17 | 25.03 | 0.56% | 300 |
| May 19, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 24.89 | -0.31% | 2,156 |
| May 18, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 0.07% | 5 |
| May 15, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.95 | -0.59% | 2,871 |
| May 14, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.10 | - | 3 |
| May 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.10 | -0.04% | - |
| May 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.11 | -0.26% | 2 |
| May 11, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.17 | -0.24% | 63 |
| May 8, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 0.41% | 6 |
| May 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.13 | 0.21% | 39 |
| May 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.08 | 0.34% | 9 |
| May 5, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | 0.08% | 12 |
| May 4, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.97 | -0.22% | 68 |
| May 1, 2026 | 25.18 | 25.19 | 25.17 | 25.17 | 25.03 | 0.16% | 2,614 |
| Apr 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | 0.28% | 4 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 24.92 | -0.24% | 215 |
| Apr 28, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 24.98 | -0.16% | 121 |
| Apr 27, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.02 | - | 135 |