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 (%)
May 29, 2020 11.72 11.77 11.65 11.77 3,179 -0.03(-0.23%)
May 28, 2020 11.84 11.90 11.79 11.80 8,123 +0.01(+0.09%)
May 27, 2020 11.74 11.79 11.68 11.79 6,947 +0.14(+1.17%)
May 26, 2020 11.50 11.68 11.50 11.65 8,889 +0.49(+4.36%)
May 22, 2020 11.11 11.16 11.11 11.16 312,922 -0.13(-1.15%)
May 21, 2020 11.35 11.35 11.27 11.29 6,261 -0.14(-1.26%)
May 20, 2020 11.50 11.50 11.39 11.44 4,351 +0.10(+0.91%)
May 19, 2020 11.36 11.41 11.33 11.33 3,520 -0.15(-1.27%)
May 18, 2020 11.34 11.49 11.34 11.48 11,852 +0.43(+3.92%)
May 15, 2020 10.92 11.09 10.92 11.05 3,179 -0.00(-0.00%)
May 14, 2020 11.04 11.05 10.85 11.05 5,020 -0.10(-0.88%)
May 13, 2020 11.28 11.30 11.10 11.14 4,117 -0.20(-1.72%)
May 12, 2020 11.50 11.50 11.34 11.34 8,615 -0.14(-1.22%)
May 11, 2020 11.44 11.50 11.44 11.48 6,402 -0.02(-0.15%)
May 08, 2020 11.49 11.52 11.49 11.50 1,531 +0.18(+1.58%)
May 07, 2020 11.29 11.39 11.28 11.32 21,278 +0.08(+0.68%)
May 06, 2020 11.38 11.39 11.24 11.24 7,208 -0.14(-1.27%)
May 05, 2020 11.45 11.45 11.39 11.39 1,783 +0.08(+0.74%)
May 04, 2020 11.27 11.30 11.18 11.30 6,349 -0.00(-0.04%)
May 01, 2020 11.42 11.42 11.30 11.31 4,710 -0.34(-2.95%)
Apr 30, 2020 11.72 11.75 11.65 11.65 2,327 -0.20(-1.65%)
Apr 29, 2020 11.77 11.87 11.77 11.84 7,725 +0.31(+2.72%)
Apr 28, 2020 11.61 11.61 11.52 11.53 16,524 +0.14(+1.19%)
Apr 27, 2020 11.30 11.39 11.29 11.39 7,239 +0.23(+2.05%)
Apr 24, 2020 11.13 11.21 11.13 11.17 29,914 +0.02(+0.15%)
Apr 23, 2020 11.18 11.34 11.11 11.15 24,427 +0.00(+0.00%)
Apr 22, 2020 11.08 11.18 11.08 11.15 23,107 +0.16(+1.46%)
Apr 21, 2020 10.97 11.03 10.96 10.99 27,959 -0.24(-2.13%)
Apr 20, 2020 11.30 11.32 11.18 11.23 13,349 -0.20(-1.76%)
Apr 17, 2020 11.28 11.44 11.28 11.43 30,385 +0.35(+3.14%)
Apr 16, 2020 11.06 11.10 11.01 11.08 39,840 -0.01(-0.08%)
Apr 15, 2020 11.16 11.16 11.06 11.09 19,544 -0.44(-3.79%)
Apr 14, 2020 11.56 11.56 11.51 11.53 16,596 +0.05(+0.41%)
Apr 13, 2020 11.68 11.68 11.35 11.48 89,688 -0.07(-0.60%)
Apr 09, 2020 11.53 11.65 11.45 11.55 136,616 +0.35(+3.08%)
Apr 08, 2020 11.06 11.23 11.06 11.20 52,110 +0.09(+0.80%)
Apr 07, 2020 11.18 11.36 11.11 11.11 25,957 +0.09(+0.84%)
Apr 06, 2020 10.85 11.02 10.85 11.02 8,765 +0.54(+5.19%)
Apr 03, 2020 10.71 10.71 10.44 10.48 9,892 -0.22(-2.06%)
Apr 02, 2020 10.76 10.77 10.68 10.70 3,607 +0.21(+2.02%)
Apr 01, 2020 10.67 10.67 10.49 10.49 139,781 -0.39(-3.55%)
Mar 31, 2020 10.66 11.05 10.66 10.87 32,590 +0.05(+0.43%)
Mar 30, 2020 10.86 10.86 10.65 10.83 27,561 +0.07(+0.69%)
Mar 27, 2020 10.66 10.91 10.61 10.75 23,907 -0.38(-3.41%)
Mar 26, 2020 10.82 11.13 10.82 11.13 35,570 +0.40(+3.69%)
Mar 25, 2020 10.57 10.92 10.35 10.74 41,529 +0.59(+5.83%)
Mar 24, 2020 9.916 10.15 9.908 10.14 17,576 +0.74(+7.92%)
Mar 23, 2020 9.651 9.651 9.400 9.400 30,825 -0.40(-4.09%)
Mar 20, 2020 10.06 10.17 9.800 9.800 15,496 +0.04(+0.46%)
Mar 19, 2020 9.561 9.967 9.561 9.755 29,497 +0.25(+2.62%)
Mar 18, 2020 9.603 9.924 9.459 9.506 80,876 -0.83(-8.02%)
Mar 17, 2020 10.20 10.39 10.10 10.33 29,923 +0.06(+0.58%)
Mar 16, 2020 10.30 10.63 10.27 10.28 23,626 -1.20(-10.44%)
Mar 13, 2020 11.41 11.47 10.90 11.47 12,302 +0.61(+5.61%)
Mar 12, 2020 11.39 11.39 10.82 10.86 27,923 -1.51(-12.18%)
Mar 11, 2020 12.53 12.53 12.35 12.37 6,178 -0.62(-4.77%)
Mar 10, 2020 12.79 12.99 12.43 12.99 12,283 +0.30(+2.37%)
Mar 09, 2020 12.89 13.26 12.69 12.69 17,060 -1.11(-8.05%)
Mar 06, 2020 13.76 13.91 13.69 13.80 20,938 -0.20(-1.42%)
Mar 05, 2020 14.11 14.11 13.97 14.00 8,917 -0.36(-2.53%)
Mar 04, 2020 14.29 14.38 14.18 14.36 15,055 +0.31(+2.23%)
Mar 03, 2020 14.19 14.32 13.98 14.05 41,927 -0.03(-0.18%)
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.