Skip to main content

FT S&P Intl Dividend Aristocrats ETF (NQ: FID )

15.95 +0.01 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.51 14.66 14.37 14.46 40,209 -0.32(-2.19%)
Jan 28, 2021 14.74 14.83 14.72 14.78 9,901 +0.15(+1.03%)
Jan 27, 2021 14.70 14.77 14.63 14.63 4,504 -0.25(-1.69%)
Jan 26, 2021 14.90 14.90 14.80 14.89 5,826 +0.12(+0.79%)
Jan 25, 2021 14.76 14.85 14.60 14.77 14,987 -0.04(-0.27%)
Jan 22, 2021 14.79 14.82 14.78 14.81 13,931 -0.13(-0.87%)
Jan 21, 2021 14.96 15.03 14.86 14.94 53,521 -0.02(-0.12%)
Jan 20, 2021 15.03 15.03 14.90 14.96 3,802 +0.11(+0.71%)
Jan 19, 2021 14.83 14.88 14.83 14.85 6,233 +0.03(+0.21%)
Jan 15, 2021 14.86 14.86 14.74 14.82 1,245 -0.13(-0.86%)
Jan 14, 2021 14.90 14.97 14.89 14.95 21,817 +0.11(+0.71%)
Jan 13, 2021 14.83 14.87 14.81 14.84 14,810 +0.04(+0.24%)
Jan 12, 2021 14.74 14.81 14.69 14.81 3,818 +0.11(+0.75%)
Jan 11, 2021 14.66 14.70 14.65 14.70 2,659 -0.18(-1.19%)
Jan 08, 2021 14.89 14.89 14.81 14.87 6,116 +0.08(+0.57%)
Jan 07, 2021 14.77 14.81 14.74 14.79 11,854 +0.03(+0.18%)
Jan 06, 2021 14.67 14.81 14.67 14.76 18,558 +0.21(+1.45%)
Jan 05, 2021 14.43 14.57 14.42 14.55 9,593 +0.22(+1.51%)
Jan 04, 2021 14.52 14.52 14.32 14.33 3,728 -0.02(-0.15%)
Dec 31, 2020 14.36 14.36 14.36 7,255 -0.05(-0.37%)
Dec 30, 2020 14.45 14.47 14.38 14.41 7,255 +0.05(+0.37%)
Dec 29, 2020 14.49 14.49 14.33 14.36 8,476 -0.00(-0.00%)
Dec 28, 2020 14.44 14.46 14.36 14.36 3,539 +0.09(+0.62%)
Dec 24, 2020 14.29 14.29 14.24 14.27 1,812 +0.05(+0.32%)
Dec 23, 2020 14.21 14.27 14.21 14.22 5,972 +0.13(+0.93%)
Dec 22, 2020 14.08 14.13 14.07 14.09 8,729 -0.03(-0.25%)
Dec 21, 2020 14.14 14.14 13.95 14.13 5,413 -0.24(-1.64%)
Dec 18, 2020 14.52 14.52 14.36 14.36 13,902 -0.07(-0.52%)
Dec 17, 2020 14.52 14.54 14.42 14.44 41,746 -0.05(-0.32%)
Dec 16, 2020 14.44 14.49 14.43 14.48 27,925 +0.00(+0.03%)
Dec 15, 2020 14.37 14.49 14.37 14.48 8,903 +0.12(+0.86%)
Dec 14, 2020 14.36 14.46 14.35 14.35 4,422 +0.06(+0.45%)
Dec 11, 2020 14.24 14.36 14.24 14.29 12,753 -0.05(-0.37%)
Dec 10, 2020 14.35 14.35 14.24 14.34 13,940 +0.09(+0.64%)
Dec 09, 2020 14.35 14.36 14.23 14.25 3,104 -0.01(-0.09%)
Dec 08, 2020 14.22 14.30 14.22 14.27 33,353 +0.01(+0.06%)
Dec 07, 2020 14.30 14.30 14.23 14.26 7,763 -0.09(-0.61%)
Dec 04, 2020 14.30 14.34 14.22 14.34 6,204 +0.17(+1.20%)
Dec 03, 2020 14.14 14.25 14.14 14.17 13,235 +0.01(+0.09%)
Dec 02, 2020 14.13 14.17 14.11 14.16 17,159 +0.03(+0.25%)
Dec 01, 2020 14.13 14.14 14.09 14.13 3,451 +0.21(+1.50%)
Nov 30, 2020 14.22 14.22 13.91 13.92 9,851 -0.27(-1.90%)
Nov 27, 2020 14.20 14.21 14.19 14.19 2,987 -0.03(-0.18%)
Nov 25, 2020 14.03 14.21 14.03 14.21 8,157 +0.11(+0.75%)
Nov 24, 2020 14.03 14.11 14.03 14.11 7,141 +0.27(+1.94%)
Nov 23, 2020 13.86 13.86 13.76 13.84 3,268 +0.10(+0.70%)
Nov 20, 2020 13.75 13.75 13.71 13.74 12,523 +0.00(+0.03%)
Nov 19, 2020 13.69 13.74 13.66 13.74 14,923 +0.05(+0.36%)
Nov 18, 2020 13.73 13.79 13.69 13.69 10,486 -0.01(-0.04%)
Nov 17, 2020 13.67 13.73 13.67 13.70 13,219 +0.31(+2.34%)
Nov 16, 2020 13.38 13.38 13.38 93 +0.00(+0.00%)
Nov 13, 2020 13.37 13.40 13.34 13.38 3,217 +0.15(+1.15%)
Nov 12, 2020 13.35 13.37 13.23 13.23 7,151 -0.25(-1.87%)
Nov 11, 2020 13.49 13.53 13.46 13.48 21,293 -0.02(-0.13%)
Nov 10, 2020 13.20 13.50 13.20 13.50 40,815 +0.39(+2.95%)
Nov 09, 2020 13.21 13.21 13.11 13.11 1,578 +0.44(+3.45%)
Nov 06, 2020 12.75 12.75 12.66 12.67 10,914 -0.08(-0.67%)
Nov 05, 2020 12.69 12.78 12.68 12.76 11,672 +0.21(+1.66%)
Nov 04, 2020 12.48 12.56 12.48 12.55 4,973 +0.14(+1.12%)
Nov 03, 2020 12.35 12.44 12.34 12.41 6,563 +0.28(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.