Skip to main content

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

17.36 -0.04 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.77 11.79 11.77 11.78 473 -0.28(-2.35%)
Jul 30, 2020 12.02 12.06 12.02 12.06 1,394 -0.04(-0.35%)
Jul 29, 2020 12.08 12.10 12.07 12.10 1,980 +0.10(+0.84%)
Jul 28, 2020 12.00 12.00 12.00 12.00 478 -0.11(-0.94%)
Jul 27, 2020 12.10 12.11 12.10 12.11 703 +0.03(+0.28%)
Jul 24, 2020 12.06 12.10 12.06 12.08 6,391 +0.04(+0.35%)
Jul 23, 2020 12.14 12.17 12.04 12.04 6,505 -0.23(-1.86%)
Jul 22, 2020 12.22 12.28 12.22 12.27 2,091 +0.03(+0.21%)
Jul 21, 2020 12.28 12.28 12.24 12.24 781 +0.08(+0.63%)
Jul 20, 2020 12.16 12.18 12.16 12.17 1,661 -0.05(-0.45%)
Jul 17, 2020 12.21 12.22 12.19 12.22 473 +0.03(+0.24%)
Jul 16, 2020 12.24 12.24 12.18 12.19 381 +0.02(+0.17%)
Jul 15, 2020 12.23 12.23 12.13 12.17 5,886 +0.05(+0.42%)
Jul 14, 2020 12.11 12.12 12.11 12.12 952 +0.17(+1.45%)
Jul 13, 2020 12.01 12.07 11.95 11.95 4,271 +0.05(+0.39%)
Jul 10, 2020 11.87 11.90 11.86 11.90 1,893 +0.09(+0.75%)
Jul 09, 2020 12.01 12.01 11.77 11.81 2,989 -0.19(-1.57%)
Jul 08, 2020 11.95 12.04 11.94 12.00 2,775 +0.07(+0.62%)
Jul 07, 2020 12.00 12.02 11.92 11.92 667 -0.29(-2.39%)
Jul 06, 2020 12.17 12.22 12.17 12.22 338 +0.18(+1.49%)
Jul 02, 2020 12.05 12.10 12.04 12.04 2,722 +0.19(+1.64%)
Jul 01, 2020 11.82 11.84 11.82 11.84 2,169 +0.04(+0.36%)
Jun 30, 2020 11.73 11.80 11.70 11.80 2,243 +0.09(+0.79%)
Jun 29, 2020 11.74 11.74 11.63 11.71 2,462 +0.03(+0.27%)
Jun 26, 2020 11.83 11.83 11.66 11.68 710 -0.13(-1.09%)
Jun 25, 2020 11.85 11.85 11.69 11.80 7,031 +0.05(+0.45%)
Jun 24, 2020 11.93 11.93 11.68 11.75 16,947 -0.25(-2.11%)
Jun 23, 2020 12.03 12.03 12.01 12.01 1,457 +0.03(+0.21%)
Jun 22, 2020 12.00 12.00 11.96 11.98 2,577 +0.08(+0.66%)
Jun 19, 2020 12.15 12.15 11.89 11.90 2,767 -0.13(-1.10%)
Jun 18, 2020 11.99 12.03 11.98 12.03 5,627 +0.04(+0.35%)
Jun 17, 2020 12.02 12.07 11.97 11.99 3,917 -0.02(-0.15%)
Jun 16, 2020 12.13 12.18 11.93 12.01 115,419 +0.10(+0.85%)
Jun 15, 2020 11.86 11.99 11.85 11.91 8,585 -0.04(-0.31%)
Jun 12, 2020 12.06 12.06 11.83 11.95 3,369 +0.21(+1.82%)
Jun 11, 2020 12.01 12.01 11.73 11.73 23,890 -0.74(-5.91%)
Jun 10, 2020 12.47 12.50 12.44 12.47 5,349 -0.14(-1.13%)
Jun 09, 2020 12.56 12.64 12.55 12.61 7,965 -0.15(-1.15%)
Jun 08, 2020 12.63 12.76 12.63 12.76 4,922 +0.22(+1.73%)
Jun 05, 2020 12.55 12.60 12.51 12.54 16,243 +0.28(+2.26%)
Jun 04, 2020 12.29 12.29 12.24 12.26 6,019 -0.11(-0.89%)
Jun 03, 2020 12.08 12.37 12.08 12.37 3,473 +0.37(+3.11%)
Jun 02, 2020 11.98 12.00 11.93 12.00 353 +0.22(+1.87%)
Jun 01, 2020 11.58 11.78 11.58 11.78 7,768 +0.26(+2.27%)
May 29, 2020 11.47 11.52 11.40 11.52 3,248 -0.03(-0.23%)
May 28, 2020 11.59 11.64 11.54 11.55 8,299 +0.01(+0.09%)
May 27, 2020 11.49 11.54 11.43 11.54 7,097 +0.13(+1.17%)
May 26, 2020 11.25 11.44 11.25 11.40 9,082 +0.48(+4.36%)
May 22, 2020 10.87 10.93 10.87 10.93 319,701 -0.13(-1.16%)
May 21, 2020 11.11 11.11 11.03 11.05 6,397 -0.14(-1.26%)
May 20, 2020 11.25 11.25 11.15 11.19 4,445 +0.10(+0.91%)
May 19, 2020 11.12 11.17 11.09 11.09 3,596 -0.14(-1.27%)
May 18, 2020 11.10 11.24 11.10 11.24 12,109 +0.42(+3.92%)
May 15, 2020 10.69 10.85 10.69 10.81 3,248 -0.00(-0.00%)
May 14, 2020 10.80 10.81 10.62 10.81 5,129 -0.10(-0.88%)
May 13, 2020 11.05 11.06 10.86 10.91 4,206 -0.19(-1.72%)
May 12, 2020 11.25 11.25 11.10 11.10 8,801 -0.14(-1.22%)
May 11, 2020 11.20 11.25 11.20 11.24 6,540 -0.02(-0.15%)
May 08, 2020 11.24 11.28 11.24 11.25 1,564 +0.17(+1.58%)
May 07, 2020 11.05 11.14 11.05 11.08 21,738 +0.07(+0.68%)
May 06, 2020 11.14 11.14 11.00 11.00 7,365 -0.14(-1.27%)
May 05, 2020 11.21 11.21 11.14 11.14 1,821 +0.08(+0.74%)
May 04, 2020 11.03 11.06 10.95 11.06 6,486 -0.00(-0.04%)
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.