Skip to main content
FT Vest High Yield & Target Income ETF (HYTI)
NYSEARCA: HYTI · Real-Time Price · USD
19.68
-0.02 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

HYTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6919.7719.6719.6819.68-0.10%50,074
Dec 4, 202519.6719.7519.6619.7019.700.16%29,545
Dec 3, 202519.6719.7219.6719.6719.670.04%24,019
Dec 2, 202519.6919.7519.6119.6619.660.18%24,328
Dec 1, 202519.6119.7519.6019.6319.63-0.98%62,938
Nov 28, 202519.8319.8319.8119.8219.650.15%1,346
Nov 26, 202519.7819.8019.7819.7919.620.01%41,118
Nov 25, 202519.7019.7919.7019.7919.62-0.21%18,341
Nov 24, 202519.6019.8319.6019.8319.660.30%24,103
Nov 21, 202519.6519.7719.6519.7719.600.53%22,362
Nov 20, 202520.1420.1419.6219.6719.500.23%24,314
Nov 19, 202519.6519.6719.6219.6219.460.03%6,837
Nov 18, 202519.6219.6919.6019.6219.450.05%14,313
Nov 17, 202520.0920.0919.6019.6119.44-0.26%13,774
Nov 14, 202519.6419.7719.6319.6619.490.04%3,961
Nov 13, 202519.6919.7619.6519.6519.49-0.49%11,917
Nov 12, 202519.9119.9119.7119.7519.58-0.02%90,234
Nov 11, 202519.7319.7819.7319.7519.590.11%40,531
Nov 10, 202519.7119.8219.7119.7319.560.28%27,460
Nov 7, 202519.6619.6819.6119.6719.510.02%26,815
Nov 6, 202519.6519.7019.6219.6719.510.17%25,768
Nov 5, 202519.6419.7719.6419.6419.470.13%11,451
Nov 4, 202519.8119.8119.5919.6119.45-0.15%25,666
Nov 3, 202519.7019.7019.6419.6419.47-1.11%7,018
Oct 31, 202519.8719.9519.8519.8619.530.10%25,314
Oct 30, 202519.8619.9319.8419.8419.51-0.19%20,170
Oct 29, 202520.1320.1319.8819.8819.55-0.19%52,576
Oct 28, 202520.1520.1519.9219.9219.58-0.10%25,429
Oct 27, 202519.9120.0219.9119.9319.600.24%12,826
Oct 24, 202519.9019.9019.8619.8919.550.13%10,825
Oct 23, 202519.8119.9819.8119.8619.53-52,011
Oct 22, 202519.7919.8919.7919.8619.530.16%7,867
Oct 21, 202519.8619.8619.8319.8319.500.15%23,489
Oct 20, 202519.8519.9619.8019.8019.47-0.02%43,824
Oct 17, 202519.7619.8219.7619.8019.470.17%2,808
Oct 16, 202519.8119.8719.7719.7719.44-0.19%14,117
Oct 15, 202519.8119.9019.8019.8119.480.04%18,686
Oct 14, 202519.6919.8519.6519.8019.470.06%58,342
Oct 13, 202519.7219.8019.7119.7919.460.69%45,912
Oct 10, 202519.7519.7819.6519.6519.33-0.51%16,995
Oct 9, 202519.8119.8619.7319.7619.43-0.48%38,927
Oct 8, 202519.8619.9319.8319.8519.520.03%48,505
Oct 7, 202519.8619.8619.8319.8519.51-0.20%3,304
Oct 6, 202519.8719.9419.8319.8919.550.20%13,045
Oct 3, 202519.8719.9419.8419.8519.51-0.05%22,900
Oct 2, 202519.8619.8919.8319.8619.520.04%19,293
Oct 1, 202519.8919.8919.8319.8519.52-0.73%12,641
Sep 30, 202520.0520.0519.9819.9919.50-0.06%24,844
Sep 29, 202520.0020.0419.9720.0119.510.08%11,209
Sep 26, 202519.9720.0619.9719.9919.490.05%9,398
Sep 25, 202519.9620.0319.9519.9819.48-0.08%28,064
Sep 24, 202519.9920.0619.9620.0019.50-22,010
Sep 23, 202520.0220.0420.0020.0019.50-0.32%6,162
Sep 22, 202520.0120.1019.9920.0619.560.25%23,343
Sep 19, 202520.0120.0319.9820.0119.510.05%2,611
Sep 18, 202519.9920.0019.9620.0019.500.11%1,566
Sep 17, 202519.9920.0519.9519.9819.480.12%19,240
Sep 16, 202519.9920.0719.9519.9519.46-0.28%30,290
Sep 15, 202519.9720.0219.9720.0119.510.33%10,917
Sep 12, 202519.9619.9819.9419.9519.45-10,660
Sep 11, 202519.9419.9719.9419.9519.450.17%12,180
Sep 10, 202519.9219.9719.9119.9119.420.14%7,023
Sep 9, 202519.9119.9819.8819.8819.39-0.18%30,728
Sep 8, 202519.9319.9319.9019.9219.42-0.01%3,400
Sep 5, 202519.9519.9819.9019.9219.420.11%15,167
Sep 4, 202519.8719.9419.8619.9019.400.12%8,604
Sep 3, 202519.8319.9219.8119.8819.380.28%26,628
Sep 2, 202519.8119.8219.7919.8219.33-0.92%8,210
Aug 29, 202520.0420.0420.0020.0119.340.17%4,001
Aug 28, 202520.0220.1019.9719.9719.31-0.26%137,526
Aug 27, 202519.9920.0819.9920.0319.360.12%8,673
Aug 26, 202519.9920.0119.9520.0019.340.10%9,063
Aug 25, 202519.9720.0519.9619.9819.32-0.03%15,207
Aug 22, 202519.9520.0419.8819.9919.330.31%68,387
Aug 21, 202519.9019.9419.8519.9319.270.18%41,878
Aug 20, 202519.9019.9019.8619.8919.23-0.13%2,612
Aug 19, 202519.8919.9519.8919.9219.260.13%9,435
Aug 18, 202519.9219.9519.8919.8919.23-0.06%4,308
Aug 15, 202519.9719.9719.9019.9019.24-0.03%9,452
Aug 14, 202519.9619.9619.8719.9119.25-0.03%10,827
Aug 13, 202519.9119.9219.8919.9119.250.23%11,729
Aug 12, 202519.9419.9419.8119.8719.210.10%19,466
Aug 11, 202519.9219.9419.8419.8519.190.01%93,316
Aug 8, 202519.9119.9319.8419.8519.19-13,169
Aug 7, 202519.9319.9319.8519.8519.19-0.05%14,499
Aug 6, 202519.9119.9319.8519.8619.200.03%6,672
Aug 5, 202519.8419.9119.8419.8519.190.09%5,531
Aug 4, 202519.8119.9119.8019.8319.180.17%15,939
Aug 1, 202519.9419.9419.7719.8019.14-0.73%36,125
Jul 31, 202519.8619.9719.8619.9519.12-0.03%3,726
Jul 30, 202519.9720.0519.9419.9519.13-0.10%18,362
Jul 29, 202519.9620.0519.9419.9719.150.10%7,871
Jul 28, 202519.9620.0519.9419.9519.13-0.05%30,992
Jul 25, 202519.9619.9619.9619.9619.140.10%467
Jul 24, 202519.9619.9619.9319.9419.12-0.06%3,103
Jul 23, 202519.9620.0519.9319.9519.130.06%21,535
Jul 22, 202519.9419.9619.9319.9419.12-0.30%3,204
Jul 21, 202519.8220.0019.8220.0019.180.53%5,287
Jul 18, 202519.9219.9519.8719.9019.08-0.28%13,068
Jul 17, 202519.8719.9519.8619.9519.130.50%39,492