Skip to main content

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

15.92 -0.02 (-0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.05 13.11 13.05 13.09 2,410 -0.16(-1.21%)
Oct 28, 2022 13.21 13.28 13.17 13.25 11,821 -0.01(-0.07%)
Oct 27, 2022 13.22 13.30 13.22 13.26 5,798 -0.02(-0.14%)
Oct 26, 2022 13.20 13.30 13.20 13.28 7,463 +0.20(+1.51%)
Oct 25, 2022 13.01 13.10 13.01 13.08 1,831 +0.17(+1.32%)
Oct 24, 2022 12.94 12.95 12.88 12.91 7,930 -0.06(-0.44%)
Oct 21, 2022 12.73 12.97 12.73 12.97 11,956 +0.17(+1.33%)
Oct 20, 2022 12.96 12.96 12.79 12.80 13,947 -0.06(-0.44%)
Oct 19, 2022 12.85 12.85 12.85 12.85 77 -0.09(-0.69%)
Oct 18, 2022 13.00 13.01 12.89 12.94 8,109 +0.06(+0.48%)
Oct 17, 2022 12.85 12.96 12.85 12.88 5,734 +0.20(+1.56%)
Oct 14, 2022 12.93 12.93 12.64 12.68 20,097 -0.09(-0.74%)
Oct 13, 2022 12.43 12.85 12.39 12.78 23,150 +0.21(+1.65%)
Oct 12, 2022 12.57 12.62 12.54 12.57 32,791 -0.10(-0.82%)
Oct 11, 2022 12.72 12.85 12.68 12.68 274,450 -0.21(-1.61%)
Oct 10, 2022 12.85 12.89 12.78 12.88 50,563 -0.04(-0.29%)
Oct 07, 2022 12.99 13.00 12.92 12.92 11,533 -0.17(-1.30%)
Oct 06, 2022 13.24 13.24 13.07 13.09 39,601 -0.27(-2.05%)
Oct 05, 2022 13.30 13.39 13.24 13.36 48,618 -0.12(-0.91%)
Oct 04, 2022 13.40 13.51 13.40 13.49 9,197 +0.31(+2.36%)
Oct 03, 2022 13.05 13.19 13.05 13.18 4,850 +0.22(+1.67%)
Sep 30, 2022 13.05 13.05 12.92 12.96 18,693 -0.06(-0.43%)
Sep 29, 2022 13.03 13.03 12.89 13.02 19,494 -0.09(-0.72%)
Sep 28, 2022 12.96 13.18 12.90 13.11 36,985 +0.11(+0.87%)
Sep 27, 2022 13.18 13.18 12.98 13.00 6,924 -0.14(-1.08%)
Sep 26, 2022 13.29 13.29 13.11 13.14 8,925 -0.30(-2.25%)
Sep 23, 2022 13.72 13.72 13.41 13.44 24,473 -0.47(-3.39%)
Sep 22, 2022 13.90 14.02 13.86 13.91 69,062 +0.05(+0.34%)
Sep 21, 2022 14.04 14.06 13.86 13.86 5,777 -0.15(-1.07%)
Sep 20, 2022 14.13 14.13 14.00 14.01 9,373 -0.19(-1.32%)
Sep 19, 2022 14.13 14.27 14.13 14.20 22,587 +0.05(+0.33%)
Sep 16, 2022 14.03 14.19 14.03 14.15 21,857 +0.00(+0.00%)
Sep 15, 2022 14.24 14.24 14.15 14.15 2,887 -0.09(-0.66%)
Sep 14, 2022 14.29 14.30 14.22 14.25 11,930 +0.03(+0.20%)
Sep 13, 2022 14.45 14.45 14.22 14.22 12,804 -0.36(-2.50%)
Sep 12, 2022 14.58 14.65 14.58 14.58 8,050 +0.12(+0.84%)
Sep 09, 2022 14.41 14.46 14.40 14.46 13,927 +0.34(+2.38%)
Sep 08, 2022 13.97 14.17 13.97 14.13 137,570 -0.05(-0.33%)
Sep 07, 2022 14.09 14.20 14.06 14.17 7,632 +0.08(+0.60%)
Sep 06, 2022 14.10 14.14 14.06 14.09 4,895 -0.03(-0.20%)
Sep 02, 2022 14.27 14.30 14.12 14.12 5,210 -0.11(-0.79%)
Sep 01, 2022 14.16 14.23 14.12 14.23 5,033 -0.08(-0.58%)
Aug 31, 2022 14.37 14.42 14.31 14.31 2,561 -0.07(-0.46%)
Aug 30, 2022 14.45 14.46 14.38 14.38 1,067 -0.14(-0.97%)
Aug 29, 2022 14.56 14.59 14.52 14.52 15,331 -0.02(-0.13%)
Aug 26, 2022 14.67 14.67 14.54 14.54 11,403 -0.19(-1.27%)
Aug 25, 2022 14.63 14.72 14.63 14.72 1,626 +0.10(+0.70%)
Aug 24, 2022 14.61 14.67 14.61 14.62 7,955 -0.01(-0.06%)
Aug 23, 2022 14.62 14.70 14.62 14.63 18,759 -0.00(-0.03%)
Aug 22, 2022 14.68 14.68 14.64 14.64 4,414 -0.19(-1.29%)
Aug 19, 2022 14.83 14.84 14.80 14.83 4,061 -0.08(-0.56%)
Aug 18, 2022 14.98 14.99 14.91 14.91 3,255 -0.07(-0.44%)
Aug 17, 2022 14.98 15.06 14.98 14.98 7,301 -0.11(-0.74%)
Aug 16, 2022 15.04 15.13 15.04 15.09 8,823 +0.08(+0.56%)
Aug 15, 2022 15.01 15.07 15.00 15.00 6,634 -0.15(-0.99%)
Aug 12, 2022 15.10 15.16 15.10 15.15 3,273 +0.10(+0.68%)
Aug 11, 2022 15.14 15.16 15.05 15.05 5,028 +0.04(+0.25%)
Aug 10, 2022 15.00 15.09 15.00 15.01 6,643 +0.24(+1.65%)
Aug 09, 2022 14.84 14.86 14.77 14.77 19,269 -0.07(-0.50%)
Aug 08, 2022 14.82 14.90 14.80 14.85 21,181 +0.10(+0.70%)
Aug 05, 2022 14.65 14.75 14.65 14.74 5,201 -0.04(-0.25%)
Aug 04, 2022 14.78 14.82 14.78 14.78 6,938 +0.01(+0.06%)
Aug 03, 2022 14.80 14.81 14.75 14.77 6,209 +0.00(+0.00%)
Aug 02, 2022 14.89 14.91 14.77 14.77 10,314 -0.27(-1.80%)
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.