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 (%)
Feb 26, 2021 14.94 15.11 14.92 14.96 4,417 -0.18(-1.17%)
Feb 25, 2021 15.33 15.33 15.13 15.13 4,599 -0.13(-0.87%)
Feb 24, 2021 15.11 15.32 15.11 15.26 9,131 +0.07(+0.44%)
Feb 23, 2021 15.34 15.34 15.15 15.20 8,363 +0.11(+0.73%)
Feb 22, 2021 15.05 15.15 15.05 15.09 23,998 +0.04(+0.23%)
Feb 19, 2021 15.05 15.10 15.01 15.05 23,219 +0.04(+0.29%)
Feb 18, 2021 14.92 15.02 14.92 15.01 5,275 -0.02(-0.12%)
Feb 17, 2021 15.04 15.04 14.96 15.03 7,645 -0.06(-0.41%)
Feb 16, 2021 15.12 15.13 15.04 15.09 19,837 +0.13(+0.89%)
Feb 12, 2021 14.88 15.01 14.88 14.96 6,003 +0.00(+0.00%)
Feb 11, 2021 14.96 14.99 14.91 14.96 37,280 +0.07(+0.47%)
Feb 10, 2021 14.89 14.93 14.86 14.89 12,438 -0.02(-0.11%)
Feb 09, 2021 14.88 14.90 14.88 14.90 1,321 +0.02(+0.15%)
Feb 08, 2021 14.83 14.90 14.83 14.88 32,586 +0.03(+0.20%)
Feb 05, 2021 14.78 14.88 14.78 14.85 69,092 +0.09(+0.61%)
Feb 04, 2021 14.71 14.76 14.71 14.76 2,148 +0.07(+0.50%)
Feb 03, 2021 14.66 14.73 14.61 14.69 26,145 -0.04(-0.24%)
Feb 02, 2021 14.66 14.81 14.66 14.72 6,217 +0.15(+1.06%)
Feb 01, 2021 14.59 14.61 14.52 14.57 18,473 +0.11(+0.73%)
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%)
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.