FTHB
FIS Faith Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)198
After-hoursOct 2, 2026 4:10:30 PM EDT
24.09USD0.000%(0.00)
FTHB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.24 | 24.24 | 24.09 | 24.09 | -0.206% | 198 | 0.000% |
| 2026-10-01 | 24.08 | 24.14 | 24.08 | 24.14 | +0.198% | 126 | -0.206% |
| 2026-09-30 | 24.18 | 24.18 | 24.09 | 24.09 | -0.780% | 5,085 | -0.008% |
| 2026-09-29 | 24.29 | 24.29 | 24.27 | 24.28 | -0.103% | 67,775 | -0.788% |
| 2026-09-28 | 24.27 | 24.30 | 24.27 | 24.30 | -0.613% | 570 | -0.891% |
| 2026-09-25 | 24.45 | 24.45 | 24.45 | 24.45 | +0.122% | 16 | -1.498% |
| 2026-09-24 | 24.43 | 24.43 | 24.43 | 24.43 | -0.612% | 22 | -1.378% |
| 2026-09-23 | 24.57 | 24.58 | 24.57 | 24.58 | -1.016% | 142 | -1.981% |
| 2026-09-22 | 24.83 | 24.83 | 24.83 | 24.83 | +0.011% | 17 | -2.977% |
| 2026-09-21 | 24.79 | 24.82 | 24.79 | 24.82 | +0.364% | 150 | -2.967% |
| 2026-09-18 | 24.73 | 24.73 | 24.73 | 24.73 | -0.403% | 41 | -2.614% |
| 2026-09-17 | 24.84 | 24.84 | 24.84 | 24.84 | +0.567% | 14 | -3.006% |
| 2026-09-16 | 24.76 | 24.76 | 24.70 | 24.70 | +0.041% | 341 | -2.456% |
| 2026-09-15 | 24.68 | 24.68 | 24.68 | 24.68 | -0.198% | 17 | -2.416% |
| 2026-09-14 | 24.73 | 24.73 | 24.73 | 24.73 | -0.036% | 15 | -2.610% |
| 2026-09-11 | 24.74 | 24.74 | 24.74 | 24.74 | -0.051% | 14 | -2.645% |
| 2026-09-10 | 24.77 | 24.77 | 24.76 | 24.76 | -0.799% | 2,035 | -2.695% |
| 2026-09-09 | 24.96 | 24.96 | 24.95 | 24.95 | -0.280% | 490 | -3.472% |
| 2026-09-08 | 25.02 | 25.02 | 25.02 | 25.02 | +0.062% | 96 | -3.742% |
| 2026-09-04 | 25.07 | 25.09 | 24.99 | 25.01 | -0.221% | 2,207 | -3.683% |
| 2026-09-03 | 25.10 | 25.10 | 25.07 | 25.07 | +0.097% | 36,987 | -3.896% |
| 2026-09-02 | 25.04 | 25.04 | 25.04 | 25.04 | +0.102% | 33 | -3.802% |
| 2026-09-01 | 25.02 | 25.02 | 25.02 | 25.02 | -0.359% | 104 | -3.704% |
| 2026-08-31 | 25.08 | 25.13 | 25.08 | 25.11 | -0.139% | 2,071 | -4.050% |
| 2026-08-28 | 25.14 | 25.14 | 25.14 | 25.14 | -0.769% | 123 | -4.183% |
| 2026-08-27 | 25.34 | 25.34 | 25.34 | 25.34 | +0.012% | 55 | -4.920% |
| 2026-08-26 | 25.34 | 25.34 | 25.33 | 25.33 | -0.209% | 39,765 | -4.909% |
| 2026-08-25 | 25.33 | 25.39 | 25.33 | 25.39 | +0.376% | 214 | -5.107% |
| 2026-08-24 | 25.29 | 25.29 | 25.29 | 25.29 | +0.059% | 14 | -4.751% |
| 2026-08-21 | 25.25 | 25.33 | 25.24 | 25.27 | +0.137% | 14,707 | -4.694% |
| 2026-08-20 | 25.26 | 25.26 | 25.24 | 25.24 | -0.357% | 1,140 | -4.564% |
| 2026-08-19 | 25.35 | 25.35 | 25.33 | 25.33 | +0.320% | 904 | -4.905% |
| 2026-08-18 | 25.22 | 25.25 | 25.22 | 25.25 | +0.057% | 115 | -4.600% |
| 2026-08-17 | 25.28 | 25.28 | 25.24 | 25.24 | -0.274% | 11,217 | -4.546% |
| 2026-08-14 | 25.34 | 25.34 | 25.29 | 25.30 | -0.193% | 7,926 | -4.807% |
| 2026-08-13 | 25.35 | 25.35 | 25.35 | 25.35 | +0.411% | 113 | -4.991% |
| 2026-08-12 | 25.29 | 25.29 | 25.25 | 25.25 | +0.099% | 236 | -4.600% |
| 2026-08-11 | 25.21 | 25.25 | 25.21 | 25.23 | +0.139% | 2,316 | -4.505% |
| 2026-08-10 | 25.22 | 25.22 | 25.19 | 25.19 | -0.376% | 127 | -4.373% |
| 2026-08-07 | 25.29 | 25.30 | 25.26 | 25.29 | +0.278% | 1,083 | -4.732% |
| 2026-08-06 | 25.25 | 25.25 | 25.19 | 25.21 | -0.257% | 3,785 | -4.468% |
| 2026-08-05 | 25.26 | 25.28 | 25.26 | 25.28 | -0.040% | 1,164 | -4.713% |
| 2026-08-04 | 25.27 | 25.30 | 25.27 | 25.29 | +0.397% | 549 | -4.751% |
| 2026-08-03 | 25.18 | 25.21 | 25.18 | 25.19 | +0.313% | 7,675 | -4.373% |
| 2026-07-31 | 25.11 | 25.11 | 25.11 | 25.11 | -0.600% | 19 | -4.074% |
| 2026-07-30 | 25.25 | 25.31 | 25.23 | 25.26 | +0.274% | 13,841 | -4.649% |
| 2026-07-29 | 25.18 | 25.25 | 25.18 | 25.19 | -0.162% | 106,129 | -4.388% |
| 2026-07-28 | 25.18 | 25.25 | 25.18 | 25.23 | +0.378% | 1,729 | -4.543% |
| 2026-07-27 | 25.14 | 25.14 | 25.14 | 25.14 | +0.219% | 12 | -4.182% |
| 2026-07-24 | 25.10 | 25.10 | 25.09 | 25.09 | +0.176% | 111 | -3.972% |
| 2026-07-23 | 25.09 | 25.09 | 24.98 | 25.04 | -0.275% | 2,413 | -3.804% |
| 2026-07-22 | 25.12 | 25.12 | 25.11 | 25.11 | -0.258% | 392 | -4.068% |
| 2026-07-21 | 25.18 | 25.18 | 25.18 | 25.18 | -0.159% | 52 | -4.316% |
| 2026-07-20 | 25.23 | 25.23 | 25.20 | 25.21 | -0.257% | 327 | -4.468% |
| 2026-07-17 | 25.31 | 25.31 | 25.28 | 25.28 | +0.020% | 108 | -4.713% |
| 2026-07-16 | 25.28 | 25.28 | 25.27 | 25.27 | -0.079% | 198 | -4.694% |
| 2026-07-15 | 25.25 | 25.30 | 25.25 | 25.30 | +0.278% | 132,401 | -4.770% |
| 2026-07-14 | 25.22 | 25.23 | 25.22 | 25.23 | +0.294% | 113 | -4.505% |
| 2026-07-13 | 25.20 | 25.20 | 25.15 | 25.15 | -0.293% | 3,131 | -4.224% |
| 2026-07-10 | 25.23 | 25.23 | 25.23 | 25.23 | -0.059% | 128 | -4.505% |
| 2026-07-09 | 25.21 | 25.26 | 25.21 | 25.24 | +0.198% | 4,526 | -4.562% |
| 2026-07-08 | 25.18 | 25.19 | 25.18 | 25.19 | -0.218% | 111 | -4.373% |
| 2026-07-07 | 25.28 | 25.28 | 25.25 | 25.25 | -0.355% | 131 | -4.581% |
| 2026-07-06 | 25.30 | 25.34 | 25.30 | 25.34 | +0.218% | 618 | -4.920% |
| 2026-07-02 | 25.29 | 25.29 | 25.27 | 25.28 | +0.079% | 1,572 | -4.713% |
| 2026-07-01 | 25.25 | 25.26 | 25.25 | 25.26 | -0.217% | 2,087 | -4.638% |
| 2026-06-30 | 25.32 | 25.33 | 25.29 | 25.32 | -0.342% | 1,526 | -4.845% |
| 2026-06-29 | 25.40 | 25.41 | 25.39 | 25.40 | +0.047% | 7,584 | -5.171% |
| 2026-06-26 | 25.39 | 25.39 | 25.37 | 25.39 | +0.178% | 511 | -5.126% |
| 2026-06-25 | 25.36 | 25.36 | 25.34 | 25.34 | +0.079% | 101 | -4.958% |
| 2026-06-24 | 25.31 | 25.32 | 25.31 | 25.32 | +0.297% | 200 | -4.883% |
| 2026-06-23 | 25.25 | 25.26 | 25.25 | 25.25 | +0.138% | 901 | -4.600% |
| 2026-06-22 | 25.25 | 25.25 | 25.21 | 25.22 | -0.354% | 14,102 | -4.469% |
| 2026-06-18 | 25.32 | 25.32 | 25.30 | 25.30 | +0.340% | 746 | -4.807% |
| 2026-06-17 | 25.34 | 25.34 | 25.22 | 25.22 | -0.468% | 264 | -4.484% |
| 2026-06-16 | 25.31 | 25.34 | 25.31 | 25.34 | +0.097% | 820 | -4.931% |
| 2026-06-15 | 25.34 | 25.34 | 25.31 | 25.31 | +0.072% | 101 | -4.839% |
| 2026-06-12 | 25.31 | 25.31 | 25.29 | 25.30 | -0.040% | 11,211 | -4.770% |
| 2026-06-11 | 25.20 | 25.30 | 25.20 | 25.30 | +0.437% | 2,100 | -4.807% |
| 2026-06-10 | 25.18 | 25.20 | 25.18 | 25.20 | -0.093% | 201 | -4.392% |
| 2026-06-09 | 25.19 | 25.22 | 25.19 | 25.22 | +0.255% | 14,750 | -4.481% |
| 2026-06-08 | 25.16 | 25.16 | 25.15 | 25.15 | +0.017% | 124 | -4.237% |
| 2026-06-05 | 25.15 | 25.15 | 25.15 | 25.15 | -0.500% | 9,933 | -4.221% |
| 2026-06-04 | 25.30 | 25.30 | 25.28 | 25.28 | +0.124% | 4,509 | -4.699% |
| 2026-06-03 | 25.25 | 25.25 | 25.25 | 25.25 | -0.523% | 79 | -4.581% |
| 2026-06-02 | 25.39 | 25.39 | 25.38 | 25.38 | -0.050% | 5,001 | -5.080% |
| 2026-06-01 | 25.39 | 25.39 | 25.39 | 25.39 | +0.135% | 107 | -5.127% |
| 2026-05-29 | 25.29 | 25.36 | 25.29 | 25.36 | +0.083% | 1,490 | -4.999% |
| 2026-05-28 | 25.29 | 25.36 | 25.29 | 25.34 | +0.158% | 6,103 | -4.920% |
| 2026-05-27 | 25.35 | 25.35 | 25.30 | 25.30 | -0.040% | 101 | -4.770% |
| 2026-05-26 | 25.30 | 25.31 | 25.30 | 25.30 | +0.363% | 4,669 | -4.807% |
| 2026-05-22 | 25.26 | 25.26 | 25.21 | 25.21 | +0.093% | 123 | -4.462% |
| 2026-05-21 | 25.10 | 25.19 | 25.09 | 25.19 | +0.100% | 6,358 | -4.373% |
| 2026-05-20 | 25.05 | 25.16 | 25.05 | 25.16 | +0.559% | 300 | -4.278% |
| 2026-05-19 | 25.00 | 25.02 | 25.00 | 25.02 | -0.313% | 2,156 | -3.742% |
| 2026-05-18 | 25.10 | 25.10 | 25.10 | 25.10 | +0.070% | 5 | -4.044% |
| 2026-05-15 | 25.10 | 25.10 | 25.09 | 25.09 | -0.590% | 2,871 | -3.977% |
| 2026-05-14 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 3 | -4.543% |
| 2026-05-13 | 25.23 | 25.23 | 25.23 | 25.23 | -0.040% | 0 | -4.543% |
| 2026-05-12 | 25.25 | 25.25 | 25.25 | 25.25 | -0.257% | 2 | -4.581% |
| 2026-05-11 | 25.31 | 25.31 | 25.31 | 25.31 | -0.236% | 63 | -4.826% |
| 2026-05-08 | 25.37 | 25.37 | 25.37 | 25.37 | +0.405% | 6 | -5.051% |
| 2026-05-07 | 25.27 | 25.27 | 25.27 | 25.27 | +0.209% | 39 | -4.666% |
| 2026-05-06 | 25.21 | 25.21 | 25.21 | 25.21 | +0.338% | 0 | -4.468% |
| 2026-05-05 | 25.13 | 25.13 | 25.13 | 25.13 | +0.080% | 12 | -4.144% |
| 2026-05-04 | 25.11 | 25.11 | 25.11 | 25.11 | -0.219% | 68 | -4.068% |
| 2026-05-01 | 25.18 | 25.19 | 25.16 | 25.16 | +0.159% | 2,614 | -4.278% |
| 2026-04-30 | 25.13 | 25.13 | 25.13 | 25.13 | -0.099% | 4 | -4.125% |
| 2026-04-29 | 25.16 | 25.16 | 25.15 | 25.15 | -0.238% | 215 | -4.221% |
| 2026-04-28 | 25.22 | 25.22 | 25.21 | 25.21 | -0.158% | 121 | -4.449% |
| 2026-04-27 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 136 | -4.600% |
| 2026-04-24 | 25.19 | 25.25 | 25.19 | 25.25 | +0.139% | 1,101 | -4.600% |
| 2026-04-23 | 25.25 | 25.25 | 25.21 | 25.21 | -0.174% | 2,409 | -4.468% |
| 2026-04-22 | 25.25 | 25.26 | 25.25 | 25.26 | +0.194% | 1,014 | -4.634% |
| 2026-04-21 | 25.27 | 25.27 | 25.21 | 25.21 | -0.237% | 3,439 | -4.449% |
| 2026-04-20 | 25.26 | 25.27 | 25.26 | 25.27 | 0.000% | 533 | -4.676% |
| 2026-04-17 | 25.27 | 25.27 | 25.27 | 25.27 | +0.357% | 156 | -4.676% |
| 2026-04-16 | 25.18 | 25.19 | 25.18 | 25.18 | -0.159% | 231 | -4.335% |
| 2026-04-15 | 25.21 | 25.22 | 25.21 | 25.22 | -0.099% | 293 | -4.487% |
| 2026-04-14 | 25.16 | 25.28 | 25.16 | 25.25 | +0.355% | 16,937 | -4.581% |
| 2026-04-13 | 25.12 | 25.16 | 25.11 | 25.16 | +0.222% | 1,150 | -4.243% |
| 2026-04-10 | 25.11 | 25.15 | 25.10 | 25.10 | -0.160% | 3,495 | -4.030% |
| 2026-04-09 | 25.16 | 25.16 | 25.11 | 25.14 | +0.093% | 14,773 | -4.183% |
| 2026-04-08 | 25.16 | 25.16 | 25.10 | 25.12 | +0.306% | 2,465 | -4.094% |
| 2026-04-07 | 25.02 | 25.04 | 25.02 | 25.04 | 0.000% | 104 | -3.800% |
| 2026-04-06 | 25.02 | 25.08 | 25.02 | 25.04 | +0.072% | 2,431 | -3.800% |
| 2026-04-02 | 24.96 | 25.02 | 24.96 | 25.02 | +0.208% | 242 | -3.730% |
| 2026-04-01 | 24.97 | 25.00 | 24.97 | 24.97 | -0.005% | 2,073 | -3.530% |
| 2026-03-31 | 24.93 | 24.99 | 24.92 | 24.97 | +0.321% | 317 | -3.535% |
| 2026-03-30 | 24.89 | 24.91 | 24.89 | 24.89 | +0.328% | 3,180 | -3.226% |
| 2026-03-27 | 24.83 | 24.84 | 24.81 | 24.81 | -0.281% | 304 | -2.908% |
| 2026-03-26 | 24.92 | 24.92 | 24.88 | 24.88 | -0.360% | 116 | -3.181% |
| 2026-03-25 | 24.98 | 24.99 | 24.97 | 24.97 | +0.201% | 242 | -3.530% |
| 2026-03-24 | 24.93 | 24.93 | 24.89 | 24.92 | -0.180% | 6,335 | -3.337% |
| 2026-03-23 | 24.94 | 24.96 | 24.94 | 24.96 | +0.483% | 1,181 | -3.511% |
| 2026-03-20 | 24.89 | 24.89 | 24.84 | 24.84 | -0.680% | 2,492 | -3.045% |
| 2026-03-19 | 24.98 | 25.02 | 24.98 | 25.02 | 0.000% | 96,217 | -3.704% |