FT Vest High Yield & Target Income ETF (HYTI)
NYSEARCA: HYTI · Real-Time Price · USD
19.72
-0.05 (-0.28%)
At close: May 9, 2025, 4:00 PM
19.72
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
HYTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.71 | 19.73 | 19.71 | 19.72 | 19.72 | -0.28% | 3,767 |
| May 8, 2025 | 19.75 | 19.81 | 19.67 | 19.77 | 19.77 | 0.36% | 14,938 |
| May 7, 2025 | 19.68 | 19.73 | 19.67 | 19.70 | 19.70 | 0.08% | 10,271 |
| May 6, 2025 | 19.65 | 19.74 | 19.65 | 19.68 | 19.68 | -0.06% | 2,504 |
| May 5, 2025 | 19.66 | 19.75 | 19.66 | 19.70 | 19.70 | -0.01% | 7,159 |
| May 2, 2025 | 19.68 | 19.75 | 19.65 | 19.70 | 19.70 | 0.29% | 5,070 |
| May 1, 2025 | 19.64 | 19.71 | 19.64 | 19.64 | 19.64 | -0.74% | 2,344 |
| Apr 30, 2025 | 19.75 | 19.79 | 19.75 | 19.79 | 19.62 | -0.32% | 654 |
| Apr 29, 2025 | 19.68 | 19.87 | 19.68 | 19.85 | 19.68 | 0.18% | 2,563 |
| Apr 28, 2025 | 19.87 | 19.87 | 19.81 | 19.81 | 19.65 | -0.08% | 1,622 |
| Apr 25, 2025 | 19.76 | 19.83 | 19.76 | 19.83 | 19.66 | 0.27% | 621 |
| Apr 24, 2025 | 19.71 | 19.78 | 19.71 | 19.78 | 19.61 | 0.77% | 3,976 |
| Apr 23, 2025 | 19.73 | 19.73 | 19.63 | 19.63 | 19.46 | 0.51% | 409 |
| Apr 22, 2025 | 19.53 | 19.55 | 19.51 | 19.53 | 19.36 | 0.39% | 5,897 |
| Apr 21, 2025 | 19.48 | 19.48 | 19.42 | 19.45 | 19.29 | -0.52% | 1,397 |
| Apr 17, 2025 | 19.54 | 19.55 | 19.50 | 19.55 | 19.39 | 0.50% | 321 |
| Apr 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.29 | - | 224 |
| Apr 15, 2025 | 19.45 | 19.47 | 19.45 | 19.46 | 19.29 | 0.13% | 800 |
| Apr 14, 2025 | 19.41 | 19.46 | 19.41 | 19.43 | 19.27 | 0.62% | 6,329 |
| Apr 11, 2025 | 19.11 | 19.36 | 19.11 | 19.31 | 19.15 | 0.36% | 9,957 |
| Apr 10, 2025 | 19.31 | 19.33 | 19.19 | 19.24 | 19.08 | -1.57% | 7,193 |
| Apr 9, 2025 | 18.99 | 19.58 | 18.98 | 19.55 | 19.38 | 2.65% | 12,092 |
| Apr 8, 2025 | 19.35 | 19.40 | 19.01 | 19.04 | 18.88 | -0.52% | 38,834 |
| Apr 7, 2025 | 19.05 | 19.18 | 19.05 | 19.14 | 18.98 | -0.93% | 11,509 |
| Apr 4, 2025 | 19.29 | 19.40 | 19.23 | 19.32 | 19.16 | -1.44% | 24,731 |
| Apr 3, 2025 | 19.73 | 19.73 | 19.57 | 19.60 | 19.44 | -0.97% | 19,851 |
| Apr 2, 2025 | 19.78 | 19.80 | 19.77 | 19.80 | 19.63 | 0.18% | 236,960 |
| Apr 1, 2025 | 19.71 | 19.76 | 19.71 | 19.76 | 19.59 | -0.98% | 53,444 |
| Mar 31, 2025 | 19.95 | 20.04 | 19.95 | 19.96 | 19.53 | -0.04% | 3,711 |
| Mar 28, 2025 | 19.97 | 19.97 | 19.95 | 19.96 | 19.54 | -0.13% | 1,096 |
| Mar 27, 2025 | 20.00 | 20.08 | 19.98 | 19.99 | 19.56 | -0.32% | 1,536 |
| Mar 26, 2025 | 20.10 | 20.10 | 20.05 | 20.06 | 19.62 | -0.42% | 1,868 |
| Mar 25, 2025 | 20.12 | 20.14 | 20.12 | 20.14 | 19.71 | 0.22% | 2,365 |
| Mar 24, 2025 | 20.10 | 20.18 | 20.09 | 20.10 | 19.66 | 0.27% | 8,086 |
| Mar 21, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | 19.61 | -0.14% | 653 |
| Mar 20, 2025 | 20.08 | 20.16 | 20.07 | 20.07 | 19.64 | -0.02% | 8,170 |
| Mar 19, 2025 | 20.17 | 20.17 | 19.99 | 20.08 | 19.64 | 0.50% | 9,048 |
| Mar 18, 2025 | 19.99 | 20.07 | 19.98 | 19.98 | 19.55 | -0.21% | 2,901 |
| Mar 17, 2025 | 20.00 | 20.05 | 19.98 | 20.02 | 19.59 | 0.31% | 2,064 |
| Mar 14, 2025 | 19.99 | 20.06 | 19.96 | 19.96 | 19.53 | 0.46% | 427 |
| Mar 13, 2025 | 19.96 | 19.96 | 19.86 | 19.86 | 19.44 | -0.59% | 7,086 |
| Mar 12, 2025 | 19.98 | 20.02 | 19.94 | 19.98 | 19.55 | 0.14% | 10,056 |
| Mar 11, 2025 | 19.98 | 19.99 | 19.95 | 19.95 | 19.52 | -0.51% | 2,169 |
| Mar 10, 2025 | 20.07 | 20.15 | 20.05 | 20.06 | 19.62 | -0.25% | 3,418 |
| Mar 7, 2025 | 20.11 | 20.11 | 20.09 | 20.11 | 19.67 | 0.15% | 702 |
| Mar 6, 2025 | 20.08 | 20.09 | 20.08 | 20.08 | 19.64 | -0.23% | 389 |
| Mar 5, 2025 | 20.14 | 20.17 | 20.11 | 20.12 | 19.69 | -0.07% | 3,028 |
| Mar 4, 2025 | 20.12 | 20.21 | 20.12 | 20.14 | 19.70 | 0.09% | 135,961 |
| Mar 3, 2025 | 20.16 | 20.16 | 20.12 | 20.12 | 19.68 | -0.18% | 1,372 |
| Feb 28, 2025 | 20.16 | 20.24 | 20.14 | 20.15 | 19.72 | - | 971 |