FT Vest High Yield & Target Income ETF (HYTI)
NYSEARCA: HYTI · Real-Time Price · USD
19.96
-0.01 (-0.04%)
Mar 31, 2025, 3:28 PM EDT - Market closed
HYTI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 19.95 | 20.02 | 19.95 | 20.02 | - | 0.28% | 2,777 |
Mar 28, 2025 | 19.97 | 19.97 | 19.95 | 19.96 | 19.96 | -0.13% | 1,096 |
Mar 27, 2025 | 20.00 | 20.08 | 19.98 | 19.99 | 19.99 | -0.32% | 1,536 |
Mar 26, 2025 | 20.10 | 20.10 | 20.05 | 20.06 | 20.06 | -0.42% | 1,868 |
Mar 25, 2025 | 20.12 | 20.14 | 20.12 | 20.14 | 20.14 | 0.22% | 2,365 |
Mar 24, 2025 | 20.10 | 20.18 | 20.09 | 20.10 | 20.10 | 0.27% | 8,086 |
Mar 21, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 20.04 | -0.14% | 653 |
Mar 20, 2025 | 20.08 | 20.16 | 20.07 | 20.07 | 20.07 | -0.02% | 8,170 |
Mar 19, 2025 | 20.17 | 20.17 | 19.99 | 20.08 | 20.08 | 0.50% | 9,048 |
Mar 18, 2025 | 19.99 | 20.07 | 19.98 | 19.98 | 19.98 | -0.21% | 2,901 |
Mar 17, 2025 | 20.00 | 20.05 | 19.98 | 20.02 | 20.02 | 0.31% | 2,064 |
Mar 14, 2025 | 19.99 | 20.06 | 19.96 | 19.96 | 19.96 | 0.46% | 427 |
Mar 13, 2025 | 19.96 | 19.96 | 19.86 | 19.86 | 19.86 | -0.59% | 7,086 |
Mar 12, 2025 | 19.98 | 20.02 | 19.94 | 19.98 | 19.98 | 0.14% | 10,056 |
Mar 11, 2025 | 19.98 | 19.99 | 19.95 | 19.95 | 19.95 | -0.51% | 2,169 |
Mar 10, 2025 | 20.07 | 20.15 | 20.05 | 20.06 | 20.06 | -0.25% | 3,418 |
Mar 7, 2025 | 20.11 | 20.11 | 20.09 | 20.11 | 20.11 | 0.15% | 702 |
Mar 6, 2025 | 20.08 | 20.09 | 20.08 | 20.08 | 20.08 | -0.23% | 389 |
Mar 5, 2025 | 20.14 | 20.17 | 20.11 | 20.12 | 20.12 | -0.07% | 3,028 |
Mar 4, 2025 | 20.12 | 20.21 | 20.12 | 20.14 | 20.14 | 0.09% | 135,961 |
Mar 3, 2025 | 20.16 | 20.16 | 20.12 | 20.12 | 20.12 | -0.18% | 1,372 |
Feb 28, 2025 | 20.16 | 20.24 | 20.14 | 20.15 | 20.15 | - | 971 |
Feb 27, 2025 | 20.15 | 20.21 | 20.15 | 20.16 | 20.16 | -0.22% | 1,468 |
Feb 26, 2025 | 20.15 | 20.21 | 20.15 | 20.20 | 20.20 | 0.34% | 61,809 |
Feb 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.23% | 200 |
Feb 24, 2025 | 20.08 | 20.17 | 20.08 | 20.09 | 20.09 | 0.07% | 4,690 |
Feb 21, 2025 | 20.09 | 20.09 | 20.07 | 20.07 | 20.07 | 0.03% | 1,104 |
Feb 20, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.04% | 2 |
Feb 19, 2025 | 20.07 | 20.07 | 20.06 | 20.06 | 20.06 | 0.05% | 503 |
Feb 18, 2025 | 20.06 | 20.06 | 20.05 | 20.05 | 20.05 | -0.07% | 552 |
Feb 14, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.07% | 5 |