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 (%)
Jan 31, 2022 15.75 15.98 15.98 35,967 +0.09(+0.56%)
Jan 28, 2022 15.77 15.89 15.72 15.89 37,150 +0.02(+0.11%)
Jan 27, 2022 15.97 15.97 15.81 15.87 35,041 -0.02(-0.11%)
Jan 26, 2022 16.07 16.07 15.82 15.89 96,742 -0.06(-0.39%)
Jan 25, 2022 15.92 15.98 15.76 15.95 17,895 +0.04(+0.23%)
Jan 24, 2022 15.84 15.92 15.60 15.92 63,205 -0.10(-0.62%)
Jan 21, 2022 16.03 16.05 15.98 16.02 80,744 -0.07(-0.45%)
Jan 20, 2022 16.18 16.23 16.04 16.09 29,864 -0.08(-0.47%)
Jan 19, 2022 16.28 16.28 16.16 16.16 37,786 -0.17(-1.02%)
Jan 18, 2022 16.27 16.33 16.19 16.33 17,350 -0.13(-0.76%)
Jan 14, 2022 16.46 0 +0.16(+0.99%)
Jan 13, 2022 16.38 16.38 16.27 16.30 21,330 -0.01(-0.05%)
Jan 12, 2022 16.32 16.32 16.21 16.30 51,437 -1.06(-6.10%)
Jan 11, 2022 16.07 17.36 16.07 17.36 18,529 +1.34(+8.34%)
Jan 10, 2022 16.03 16.03 16.03 16.03 466 -0.01(-0.06%)
Jan 07, 2022 16.07 16.08 15.99 16.03 15,264 -0.06(-0.39%)
Jan 06, 2022 15.90 16.10 15.79 16.10 32,730 +0.14(+0.90%)
Jan 05, 2022 16.01 16.05 15.86 15.95 29,968 -0.14(-0.89%)
Jan 04, 2022 15.85 16.10 15.85 16.10 29,086 +0.35(+2.22%)
Jan 03, 2022 15.88 15.88 15.75 15.75 21,972 -0.11(-0.72%)
Dec 31, 2021 15.88 15.90 15.85 15.86 6,038 +0.05(+0.33%)
Dec 30, 2021 15.86 15.86 15.81 15.81 7,140 -0.05(-0.34%)
Dec 29, 2021 15.94 15.94 15.82 15.86 4,570 -0.06(-0.39%)
Dec 28, 2021 15.95 15.95 15.78 15.93 87,276 +0.17(+1.08%)
Dec 27, 2021 15.66 15.77 15.66 15.76 6,116 -1.28(-7.53%)
Dec 23, 2021 15.71 17.04 15.64 17.04 21,869 +1.31(+8.35%)
Dec 22, 2021 15.46 15.73 15.46 15.73 11,797 +0.26(+1.66%)
Dec 21, 2021 15.45 15.51 15.45 15.47 3,014 +0.10(+0.68%)
Dec 20, 2021 15.31 15.36 15.31 15.36 3,686 -0.07(-0.48%)
Dec 17, 2021 15.48 15.53 15.44 15.44 5,654 -0.12(-0.76%)
Dec 16, 2021 15.60 15.61 15.50 15.56 9,603 +0.07(+0.46%)
Dec 15, 2021 15.49 15.49 15.49 15.49 612 +0.08(+0.52%)
Dec 14, 2021 15.35 15.41 15.33 15.41 14,843 +0.06(+0.40%)
Dec 13, 2021 15.40 15.42 15.35 15.35 2,362 -0.17(-1.08%)
Dec 10, 2021 15.56 15.58 15.49 15.51 11,501 -0.01(-0.06%)
Dec 09, 2021 15.56 15.56 15.50 15.52 7,614 -0.06(-0.36%)
Dec 08, 2021 15.57 15.58 15.56 15.58 13,969 +0.01(+0.08%)
Dec 07, 2021 15.53 15.59 15.53 15.57 19,156 +0.13(+0.86%)
Dec 06, 2021 15.40 15.45 15.40 15.43 8,756 +0.18(+1.16%)
Dec 03, 2021 15.27 15.27 15.20 15.26 9,174 +0.02(+0.10%)
Dec 02, 2021 15.27 15.27 15.24 15.24 1,064 +0.16(+1.04%)
Dec 01, 2021 15.25 15.35 15.08 15.08 13,460 -0.03(-0.21%)
Nov 30, 2021 15.27 15.38 15.06 15.12 26,395 -0.27(-1.75%)
Nov 29, 2021 15.35 15.42 15.32 15.38 10,145 +0.06(+0.37%)
Nov 26, 2021 15.33 15.34 15.29 15.33 2,270 -0.27(-1.76%)
Nov 24, 2021 15.60 15.60 15.57 15.60 2,581 +0.01(+0.06%)
Nov 23, 2021 15.59 15.59 15.54 15.59 50,434 +0.00(+0.01%)
Nov 22, 2021 15.57 15.65 15.57 15.59 2,291 -0.03(-0.20%)
Nov 19, 2021 15.65 15.68 15.60 15.62 14,541 -0.15(-0.98%)
Nov 18, 2021 15.74 15.78 15.74 15.78 3,163 +0.01(+0.07%)
Nov 17, 2021 15.69 15.78 15.69 15.77 14,432 -0.05(-0.29%)
Nov 16, 2021 15.82 15.83 15.79 15.81 3,853 -0.02(-0.13%)
Nov 15, 2021 15.87 15.89 15.81 15.83 7,179 -0.01(-0.09%)
Nov 12, 2021 15.85 15.88 15.84 15.85 4,217 -0.06(-0.38%)
Nov 11, 2021 15.85 15.91 15.84 15.91 3,599 -0.02(-0.12%)
Nov 09, 2021 15.92 15.94 15.87 15.93 9,567 +0.02(+0.11%)
Nov 08, 2021 16.03 16.03 15.90 15.91 10,227 -0.01(-0.06%)
Nov 05, 2021 15.86 15.92 15.86 15.92 4,340 +0.09(+0.56%)
Nov 04, 2021 15.87 15.87 15.81 15.83 12,859 -0.08(-0.47%)
Nov 03, 2021 15.80 15.91 15.80 15.91 14,223 +0.12(+0.76%)
Nov 02, 2021 15.78 15.79 15.78 15.79 18,717 +0.01(+0.06%)
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.