Skip to main content

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

15.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.81 14.92 14.71 14.92 13,531 +0.07(+0.44%)
Jun 29, 2022 15.07 15.07 14.86 14.86 18,758 -0.07(-0.50%)
Jun 28, 2022 15.01 15.11 14.93 14.93 4,787 +0.06(+0.41%)
Jun 27, 2022 14.86 14.94 14.83 14.87 8,516 +0.06(+0.41%)
Jun 24, 2022 14.72 14.82 14.72 14.81 7,284 +0.21(+1.45%)
Jun 23, 2022 14.62 14.65 14.51 14.60 6,901 +0.01(+0.06%)
Jun 22, 2022 14.60 14.68 14.59 14.59 9,626 -0.13(-0.87%)
Jun 21, 2022 14.73 14.80 14.72 14.72 7,396 +0.18(+1.26%)
Jun 17, 2022 14.65 14.67 14.51 14.53 18,950 -0.13(-0.88%)
Jun 16, 2022 14.90 14.90 14.66 14.66 115,187 -0.31(-2.08%)
Jun 15, 2022 14.91 14.98 14.82 14.97 36,159 +0.19(+1.30%)
Jun 14, 2022 14.96 14.96 14.74 14.78 35,412 -0.12(-0.80%)
Jun 13, 2022 15.07 15.10 14.90 14.90 66,263 -0.39(-2.58%)
Jun 10, 2022 15.39 15.39 15.29 15.29 5,641 -0.32(-2.06%)
Jun 09, 2022 15.74 15.74 15.61 15.61 670 -0.15(-0.93%)
Jun 08, 2022 15.70 15.82 15.70 15.76 18,022 -0.20(-1.26%)
Jun 07, 2022 15.87 15.99 15.87 15.96 5,154 +0.07(+0.46%)
Jun 06, 2022 15.99 16.00 15.89 15.89 2,776 +0.00(+0.00%)
Jun 03, 2022 15.91 15.96 15.89 15.89 5,311 -0.19(-1.20%)
Jun 02, 2022 15.88 16.08 15.88 16.08 8,874 +0.28(+1.80%)
Jun 01, 2022 16.06 16.06 15.78 15.80 21,298 -0.10(-0.63%)
May 31, 2022 15.98 15.98 15.90 15.90 6,903 -0.10(-0.63%)
May 27, 2022 15.97 16.02 15.97 16.00 8,687 +0.04(+0.25%)
May 26, 2022 15.92 15.98 15.92 15.96 5,258 +0.06(+0.38%)
May 25, 2022 15.82 15.90 15.76 15.90 10,489 +0.12(+0.76%)
May 24, 2022 15.81 15.83 15.72 15.78 7,999 -0.07(-0.46%)
May 23, 2022 15.88 15.92 15.85 15.85 7,392 +0.24(+1.53%)
May 20, 2022 15.71 15.71 15.53 15.61 4,097 +0.02(+0.12%)
May 19, 2022 15.50 15.66 15.50 15.60 6,019 +0.15(+0.95%)
May 18, 2022 15.62 15.62 15.45 15.45 6,680 -0.21(-1.35%)
May 17, 2022 15.67 15.72 15.61 15.66 6,794 +0.16(+1.06%)
May 16, 2022 15.46 15.53 15.36 15.50 4,243 +0.15(+0.96%)
May 13, 2022 15.29 15.37 15.26 15.35 5,676 +0.33(+2.20%)
May 12, 2022 15.07 15.14 14.99 15.02 74,050 -0.14(-0.91%)
May 11, 2022 15.20 15.32 15.13 15.16 15,373 +0.05(+0.30%)
May 10, 2022 15.33 15.34 15.11 15.11 86,443 -0.06(-0.36%)
May 09, 2022 15.18 15.28 15.10 15.17 42,381 -0.31(-2.01%)
May 06, 2022 15.43 15.51 15.37 15.48 8,065 -0.05(-0.30%)
May 05, 2022 15.74 15.74 15.46 15.52 28,385 -0.33(-2.08%)
May 04, 2022 15.71 15.91 15.61 15.85 26,601 +0.24(+1.53%)
May 03, 2022 15.70 15.70 15.61 15.61 13,348 +0.04(+0.24%)
May 02, 2022 15.58 15.58 15.43 15.58 6,047 -0.04(-0.24%)
Apr 29, 2022 15.78 15.84 15.61 15.61 87,309 -0.16(-0.99%)
Apr 28, 2022 15.65 15.83 15.64 15.77 26,569 +0.08(+0.53%)
Apr 27, 2022 15.67 15.72 15.63 15.69 22,203 +0.03(+0.18%)
Apr 26, 2022 15.83 15.86 15.66 15.66 22,774 -0.35(-2.18%)
Apr 25, 2022 15.86 16.01 15.83 16.01 3,343 -0.08(-0.51%)
Apr 22, 2022 16.19 16.19 16.05 16.09 6,968 -0.22(-1.35%)
Apr 21, 2022 16.50 16.50 16.26 16.31 17,578 -0.11(-0.67%)
Apr 20, 2022 16.47 16.47 16.38 16.42 21,856 +0.05(+0.28%)
Apr 19, 2022 16.29 16.38 16.27 16.38 7,802 +0.04(+0.22%)
Apr 18, 2022 16.23 16.36 16.23 16.34 27,100 -0.02(-0.11%)
Apr 14, 2022 16.40 16.40 16.31 16.36 5,432 -0.02(-0.11%)
Apr 13, 2022 16.19 16.38 16.19 16.38 47,375 +0.11(+0.68%)
Apr 12, 2022 16.33 16.35 16.21 16.27 16,969 -0.05(-0.28%)
Apr 11, 2022 16.38 16.38 16.28 16.31 11,346 -0.11(-0.67%)
Apr 08, 2022 16.35 16.43 16.34 16.42 20,191 +0.13(+0.79%)
Apr 07, 2022 16.27 16.29 16.14 16.29 6,324 -0.02(-0.11%)
Apr 06, 2022 16.36 16.36 16.23 16.31 8,868 -0.03(-0.17%)
Apr 05, 2022 16.44 16.47 16.30 16.34 39,998 -0.10(-0.61%)
Apr 04, 2022 16.42 16.44 16.35 16.44 9,367 +0.03(+0.17%)
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.