Skip to main content

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

15.94 -0.00 (-0.03%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.23 16.25 16.20 16.21 5,909 +0.05(+0.33%)
Dec 30, 2021 16.20 16.21 16.15 16.15 6,989 -0.05(-0.34%)
Dec 29, 2021 16.28 16.28 16.16 16.21 4,473 -0.06(-0.39%)
Dec 28, 2021 16.29 16.29 16.13 16.27 85,421 +0.17(+1.08%)
Dec 27, 2021 16.00 16.11 16.00 16.10 5,986 -1.31(-7.53%)
Dec 23, 2021 16.05 17.41 15.98 17.41 21,405 +1.34(+8.36%)
Dec 22, 2021 15.79 16.07 15.79 16.07 11,546 +0.26(+1.66%)
Dec 21, 2021 15.79 15.85 15.79 15.80 2,950 +0.11(+0.68%)
Dec 20, 2021 15.64 15.70 15.64 15.70 3,608 -0.08(-0.48%)
Dec 17, 2021 15.81 15.87 15.77 15.77 5,534 -0.12(-0.76%)
Dec 16, 2021 15.94 15.95 15.84 15.89 9,399 +0.07(+0.46%)
Dec 15, 2021 15.82 15.82 15.82 15.82 599 +0.08(+0.52%)
Dec 14, 2021 15.69 15.74 15.66 15.74 14,528 +0.06(+0.40%)
Dec 13, 2021 15.73 15.75 15.68 15.68 2,311 -0.17(-1.08%)
Dec 10, 2021 15.89 15.92 15.82 15.85 11,257 -0.01(-0.06%)
Dec 09, 2021 15.89 15.89 15.84 15.86 7,453 -0.06(-0.36%)
Dec 08, 2021 15.90 15.92 15.89 15.92 13,672 +0.01(+0.08%)
Dec 07, 2021 15.86 15.93 15.86 15.90 18,749 +0.14(+0.86%)
Dec 06, 2021 15.73 15.79 15.73 15.77 8,570 +0.18(+1.16%)
Dec 03, 2021 15.60 15.61 15.53 15.59 8,979 +0.02(+0.11%)
Dec 02, 2021 15.61 15.61 15.57 15.57 1,041 +0.16(+1.04%)
Dec 01, 2021 15.58 15.68 15.41 15.41 13,174 -0.03(-0.21%)
Nov 30, 2021 15.61 15.72 15.39 15.44 25,834 -0.27(-1.75%)
Nov 29, 2021 15.69 15.75 15.65 15.72 9,930 +0.06(+0.37%)
Nov 26, 2021 15.66 15.67 15.62 15.66 2,222 -0.28(-1.76%)
Nov 24, 2021 15.94 15.94 15.91 15.94 2,526 +0.01(+0.06%)
Nov 23, 2021 15.93 15.93 15.88 15.93 49,364 +0.00(+0.01%)
Nov 22, 2021 15.90 15.99 15.90 15.93 2,243 -0.03(-0.20%)
Nov 19, 2021 15.99 16.02 15.94 15.96 14,232 -0.16(-0.98%)
Nov 18, 2021 16.08 16.12 16.08 16.12 3,095 +0.01(+0.07%)
Nov 17, 2021 16.03 16.12 16.03 16.11 14,126 -0.05(-0.29%)
Nov 16, 2021 16.17 16.17 16.13 16.16 3,771 -0.02(-0.13%)
Nov 15, 2021 16.21 16.24 16.16 16.18 7,026 -0.02(-0.09%)
Nov 12, 2021 16.19 16.22 16.18 16.19 4,127 -0.06(-0.38%)
Nov 11, 2021 16.19 16.26 16.18 16.26 3,523 -0.02(-0.11%)
Nov 09, 2021 16.27 16.28 16.21 16.27 9,364 +0.02(+0.11%)
Nov 08, 2021 16.37 16.37 16.25 16.26 10,010 -0.01(-0.06%)
Nov 05, 2021 16.20 16.27 16.20 16.27 4,248 +0.09(+0.56%)
Nov 04, 2021 16.21 16.21 16.15 16.17 12,586 -0.08(-0.47%)
Nov 03, 2021 16.15 16.25 16.14 16.25 13,921 +0.12(+0.76%)
Nov 02, 2021 16.13 16.13 16.13 16.13 18,319 +0.01(+0.06%)
Nov 01, 2021 16.14 16.17 16.12 16.12 9,390 +0.01(+0.06%)
Oct 29, 2021 16.08 16.11 16.07 16.11 6,908 -0.11(-0.67%)
Oct 28, 2021 16.21 16.24 16.18 16.22 5,463 +0.05(+0.28%)
Oct 27, 2021 16.22 16.27 16.17 16.17 7,192 -0.13(-0.83%)
Oct 26, 2021 16.35 16.31 9,480 +0.09(+0.55%)
Oct 25, 2021 16.20 16.27 16.17 16.22 9,468 +0.00(+0.01%)
Oct 22, 2021 16.28 16.29 16.22 16.22 13,949 +0.00(+0.00%)
Oct 21, 2021 16.28 16.28 16.20 16.22 2,516 -0.07(-0.44%)
Oct 20, 2021 16.23 16.30 16.23 16.29 6,793 +0.07(+0.45%)
Oct 19, 2021 16.20 16.32 16.20 16.22 12,176 +0.01(+0.06%)
Oct 18, 2021 16.25 16.25 16.21 16.21 20,676 -0.07(-0.44%)
Oct 15, 2021 16.28 16.28 16.24 16.28 12,461 +0.09(+0.59%)
Oct 14, 2021 16.18 16.20 16.17 16.19 5,905 +0.09(+0.56%)
Oct 13, 2021 16.08 16.10 16.08 16.10 2,231 +0.12(+0.73%)
Oct 12, 2021 15.95 16.05 15.94 15.98 4,769 +0.04(+0.23%)
Oct 11, 2021 15.95 16.05 15.91 15.94 5,427 -0.08(-0.48%)
Oct 08, 2021 16.14 16.14 15.96 16.02 7,177 +0.03(+0.20%)
Oct 07, 2021 16.04 16.25 15.98 15.99 9,714 +0.05(+0.34%)
Oct 06, 2021 15.79 15.94 15.79 15.94 4,965 -0.03(-0.17%)
Oct 05, 2021 15.97 15.99 15.96 15.96 4,234 +0.11(+0.71%)
Oct 04, 2021 15.87 15.94 15.85 15.85 2,138 -0.02(-0.10%)
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.