FT Vest High Yield & Target Income ETF (HYTI)
NYSEARCA: HYTI · Real-Time Price · USD
19.93
0.00 (-0.02%)
Oct 28, 2025, 12:39 PM EDT - Market open
HYTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.15 | 20.15 | 19.94 | 19.93 | - | -0.02% | 1,606 |
| Oct 27, 2025 | 19.91 | 20.02 | 19.91 | 19.93 | 19.93 | 0.24% | 12,826 |
| Oct 24, 2025 | 19.90 | 19.90 | 19.86 | 19.89 | 19.89 | 0.13% | 10,825 |
| Oct 23, 2025 | 19.81 | 19.98 | 19.81 | 19.86 | 19.86 | - | 52,011 |
| Oct 22, 2025 | 19.79 | 19.89 | 19.79 | 19.86 | 19.86 | 0.16% | 7,867 |
| Oct 21, 2025 | 19.86 | 19.86 | 19.83 | 19.83 | 19.83 | 0.15% | 23,489 |
| Oct 20, 2025 | 19.85 | 19.96 | 19.80 | 19.80 | 19.80 | -0.02% | 43,824 |
| Oct 17, 2025 | 19.76 | 19.82 | 19.76 | 19.80 | 19.80 | 0.17% | 2,808 |
| Oct 16, 2025 | 19.81 | 19.87 | 19.77 | 19.77 | 19.77 | -0.19% | 14,117 |
| Oct 15, 2025 | 19.81 | 19.90 | 19.80 | 19.81 | 19.81 | 0.04% | 18,686 |
| Oct 14, 2025 | 19.69 | 19.85 | 19.65 | 19.80 | 19.80 | 0.06% | 58,342 |
| Oct 13, 2025 | 19.72 | 19.80 | 19.71 | 19.79 | 19.79 | 0.69% | 45,912 |
| Oct 10, 2025 | 19.75 | 19.78 | 19.65 | 19.65 | 19.65 | -0.51% | 16,995 |
| Oct 9, 2025 | 19.81 | 19.86 | 19.73 | 19.76 | 19.76 | -0.48% | 38,927 |
| Oct 8, 2025 | 19.86 | 19.93 | 19.83 | 19.85 | 19.85 | 0.03% | 48,505 |
| Oct 7, 2025 | 19.86 | 19.86 | 19.83 | 19.85 | 19.85 | -0.20% | 3,304 |
| Oct 6, 2025 | 19.87 | 19.94 | 19.83 | 19.89 | 19.89 | 0.20% | 13,045 |
| Oct 3, 2025 | 19.87 | 19.94 | 19.84 | 19.85 | 19.85 | -0.05% | 22,900 |
| Oct 2, 2025 | 19.86 | 19.89 | 19.83 | 19.86 | 19.86 | 0.04% | 19,293 |
| Oct 1, 2025 | 19.89 | 19.89 | 19.83 | 19.85 | 19.85 | -0.73% | 12,641 |
| Sep 30, 2025 | 20.05 | 20.05 | 19.98 | 19.99 | 19.83 | -0.06% | 24,844 |
| Sep 29, 2025 | 20.00 | 20.04 | 19.97 | 20.01 | 19.84 | 0.08% | 11,209 |
| Sep 26, 2025 | 19.97 | 20.06 | 19.97 | 19.99 | 19.82 | 0.05% | 9,398 |
| Sep 25, 2025 | 19.96 | 20.03 | 19.95 | 19.98 | 19.81 | -0.08% | 28,064 |
| Sep 24, 2025 | 19.99 | 20.06 | 19.96 | 20.00 | 19.83 | - | 22,010 |
| Sep 23, 2025 | 20.02 | 20.04 | 20.00 | 20.00 | 19.83 | -0.32% | 6,162 |
| Sep 22, 2025 | 20.01 | 20.10 | 19.99 | 20.06 | 19.89 | 0.25% | 23,343 |
| Sep 19, 2025 | 20.01 | 20.03 | 19.98 | 20.01 | 19.84 | 0.05% | 2,611 |
| Sep 18, 2025 | 19.99 | 20.00 | 19.96 | 20.00 | 19.83 | 0.11% | 1,566 |
| Sep 17, 2025 | 19.99 | 20.05 | 19.95 | 19.98 | 19.81 | 0.12% | 19,240 |
| Sep 16, 2025 | 19.99 | 20.07 | 19.95 | 19.95 | 19.79 | -0.28% | 30,290 |
| Sep 15, 2025 | 19.97 | 20.02 | 19.97 | 20.01 | 19.84 | 0.33% | 10,917 |
| Sep 12, 2025 | 19.96 | 19.98 | 19.94 | 19.95 | 19.78 | - | 10,660 |
| Sep 11, 2025 | 19.94 | 19.97 | 19.94 | 19.95 | 19.78 | 0.17% | 12,180 |
| Sep 10, 2025 | 19.92 | 19.97 | 19.91 | 19.91 | 19.75 | 0.14% | 7,023 |
| Sep 9, 2025 | 19.91 | 19.98 | 19.88 | 19.88 | 19.72 | -0.18% | 30,728 |
| Sep 8, 2025 | 19.93 | 19.93 | 19.90 | 19.92 | 19.75 | -0.01% | 3,400 |
| Sep 5, 2025 | 19.95 | 19.98 | 19.90 | 19.92 | 19.75 | 0.11% | 15,167 |
| Sep 4, 2025 | 19.87 | 19.94 | 19.86 | 19.90 | 19.73 | 0.12% | 8,604 |
| Sep 3, 2025 | 19.83 | 19.92 | 19.81 | 19.88 | 19.71 | 0.28% | 26,628 |
| Sep 2, 2025 | 19.81 | 19.82 | 19.79 | 19.82 | 19.65 | -0.92% | 8,210 |
| Aug 29, 2025 | 20.04 | 20.04 | 20.00 | 20.01 | 19.67 | 0.17% | 4,001 |
| Aug 28, 2025 | 20.02 | 20.10 | 19.97 | 19.97 | 19.64 | -0.26% | 137,526 |
| Aug 27, 2025 | 19.99 | 20.08 | 19.99 | 20.03 | 19.69 | 0.12% | 8,673 |
| Aug 26, 2025 | 19.99 | 20.01 | 19.95 | 20.00 | 19.67 | 0.10% | 9,063 |
| Aug 25, 2025 | 19.97 | 20.05 | 19.96 | 19.98 | 19.65 | -0.03% | 15,207 |
| Aug 22, 2025 | 19.95 | 20.04 | 19.88 | 19.99 | 19.65 | 0.31% | 68,387 |
| Aug 21, 2025 | 19.90 | 19.94 | 19.85 | 19.93 | 19.59 | 0.18% | 41,878 |
| Aug 20, 2025 | 19.90 | 19.90 | 19.86 | 19.89 | 19.56 | -0.13% | 2,612 |
| Aug 19, 2025 | 19.89 | 19.95 | 19.89 | 19.92 | 19.58 | 0.13% | 9,435 |