FT Vest High Yield & Target Income ETF (HYTI)
NYSEARCA: HYTI · Real-Time Price · USD
19.99
+0.01 (0.05%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HYTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.97 | 20.06 | 19.97 | 19.99 | 19.99 | 0.05% | 9,398 |
| Sep 25, 2025 | 19.96 | 20.03 | 19.95 | 19.98 | 19.98 | -0.08% | 28,064 |
| Sep 24, 2025 | 19.99 | 20.06 | 19.96 | 20.00 | 20.00 | - | 22,010 |
| Sep 23, 2025 | 20.02 | 20.04 | 20.00 | 20.00 | 20.00 | -0.32% | 6,162 |
| Sep 22, 2025 | 20.01 | 20.10 | 19.99 | 20.06 | 20.06 | 0.25% | 23,343 |
| Sep 19, 2025 | 20.01 | 20.03 | 19.98 | 20.01 | 20.01 | 0.05% | 2,611 |
| Sep 18, 2025 | 19.99 | 20.00 | 19.96 | 20.00 | 20.00 | 0.11% | 1,566 |
| Sep 17, 2025 | 19.99 | 20.05 | 19.95 | 19.98 | 19.98 | 0.12% | 19,240 |
| Sep 16, 2025 | 19.99 | 20.07 | 19.95 | 19.95 | 19.95 | -0.28% | 30,290 |
| Sep 15, 2025 | 19.97 | 20.02 | 19.97 | 20.01 | 20.01 | 0.33% | 10,917 |
| Sep 12, 2025 | 19.96 | 19.98 | 19.94 | 19.95 | 19.95 | - | 10,660 |
| Sep 11, 2025 | 19.94 | 19.97 | 19.94 | 19.95 | 19.95 | 0.17% | 12,180 |
| Sep 10, 2025 | 19.92 | 19.97 | 19.91 | 19.91 | 19.91 | 0.14% | 7,023 |
| Sep 9, 2025 | 19.91 | 19.98 | 19.88 | 19.88 | 19.88 | -0.18% | 30,728 |
| Sep 8, 2025 | 19.93 | 19.93 | 19.90 | 19.92 | 19.92 | -0.01% | 3,400 |
| Sep 5, 2025 | 19.95 | 19.98 | 19.90 | 19.92 | 19.92 | 0.11% | 15,167 |
| Sep 4, 2025 | 19.87 | 19.94 | 19.86 | 19.90 | 19.90 | 0.12% | 8,604 |
| Sep 3, 2025 | 19.83 | 19.92 | 19.81 | 19.88 | 19.88 | 0.28% | 26,628 |
| Sep 2, 2025 | 19.81 | 19.82 | 19.79 | 19.82 | 19.82 | -0.92% | 8,210 |
| Aug 29, 2025 | 20.04 | 20.04 | 20.00 | 20.01 | 19.84 | 0.17% | 4,001 |
| Aug 28, 2025 | 20.02 | 20.10 | 19.97 | 19.97 | 19.81 | -0.26% | 137,526 |
| Aug 27, 2025 | 19.99 | 20.08 | 19.99 | 20.03 | 19.86 | 0.12% | 8,673 |
| Aug 26, 2025 | 19.99 | 20.01 | 19.95 | 20.00 | 19.83 | 0.10% | 9,063 |
| Aug 25, 2025 | 19.97 | 20.05 | 19.96 | 19.98 | 19.81 | -0.03% | 15,207 |
| Aug 22, 2025 | 19.95 | 20.04 | 19.88 | 19.99 | 19.82 | 0.31% | 68,387 |
| Aug 21, 2025 | 19.90 | 19.94 | 19.85 | 19.93 | 19.76 | 0.18% | 41,878 |
| Aug 20, 2025 | 19.90 | 19.90 | 19.86 | 19.89 | 19.72 | -0.13% | 2,612 |
| Aug 19, 2025 | 19.89 | 19.95 | 19.89 | 19.92 | 19.75 | 0.13% | 9,435 |
| Aug 18, 2025 | 19.92 | 19.95 | 19.89 | 19.89 | 19.72 | -0.06% | 4,308 |
| Aug 15, 2025 | 19.97 | 19.97 | 19.90 | 19.90 | 19.73 | -0.03% | 9,452 |
| Aug 14, 2025 | 19.96 | 19.96 | 19.87 | 19.91 | 19.74 | -0.03% | 10,827 |
| Aug 13, 2025 | 19.91 | 19.92 | 19.89 | 19.91 | 19.74 | 0.23% | 11,729 |
| Aug 12, 2025 | 19.94 | 19.94 | 19.81 | 19.87 | 19.70 | 0.10% | 19,466 |
| Aug 11, 2025 | 19.92 | 19.94 | 19.84 | 19.85 | 19.68 | 0.01% | 93,316 |
| Aug 8, 2025 | 19.91 | 19.93 | 19.84 | 19.85 | 19.68 | - | 13,169 |
| Aug 7, 2025 | 19.93 | 19.93 | 19.85 | 19.85 | 19.68 | -0.05% | 14,499 |
| Aug 6, 2025 | 19.91 | 19.93 | 19.85 | 19.86 | 19.69 | 0.03% | 6,672 |
| Aug 5, 2025 | 19.84 | 19.91 | 19.84 | 19.85 | 19.68 | 0.09% | 5,531 |
| Aug 4, 2025 | 19.81 | 19.91 | 19.80 | 19.83 | 19.67 | 0.17% | 15,939 |
| Aug 1, 2025 | 19.94 | 19.94 | 19.77 | 19.80 | 19.63 | -0.73% | 36,125 |
| Jul 31, 2025 | 19.86 | 19.97 | 19.86 | 19.95 | 19.61 | -0.03% | 3,726 |
| Jul 30, 2025 | 19.97 | 20.05 | 19.94 | 19.95 | 19.62 | -0.10% | 18,362 |
| Jul 29, 2025 | 19.96 | 20.05 | 19.94 | 19.97 | 19.64 | 0.10% | 7,871 |
| Jul 28, 2025 | 19.96 | 20.05 | 19.94 | 19.95 | 19.62 | -0.05% | 30,992 |
| Jul 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.63 | 0.10% | 467 |
| Jul 24, 2025 | 19.96 | 19.96 | 19.93 | 19.94 | 19.61 | -0.06% | 3,103 |
| Jul 23, 2025 | 19.96 | 20.05 | 19.93 | 19.95 | 19.62 | 0.06% | 21,535 |
| Jul 22, 2025 | 19.94 | 19.96 | 19.93 | 19.94 | 19.61 | -0.30% | 3,204 |
| Jul 21, 2025 | 19.82 | 20.00 | 19.82 | 20.00 | 19.67 | 0.53% | 5,287 |
| Jul 18, 2025 | 19.92 | 19.95 | 19.87 | 19.90 | 19.56 | -0.28% | 13,068 |