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 (%)
Dec 30, 2022 14.76 14.82 14.63 14.64 263,997 -0.14(-0.97%)
Dec 29, 2022 14.72 14.84 14.72 14.78 281,934 +0.23(+1.58%)
Dec 28, 2022 14.79 14.82 14.55 14.55 38,243 -0.16(-1.10%)
Dec 27, 2022 14.66 14.77 14.66 14.71 5,816 +0.06(+0.39%)
Dec 23, 2022 14.66 14.69 14.56 14.66 6,866 +0.09(+0.64%)
Dec 22, 2022 14.61 14.62 14.50 14.56 4,388 -0.07(-0.45%)
Dec 21, 2022 14.63 14.69 14.59 14.63 14,808 +0.16(+1.11%)
Dec 20, 2022 14.50 14.55 14.47 14.47 24,805 +0.13(+0.92%)
Dec 19, 2022 14.42 14.45 14.34 14.34 13,186 -0.03(-0.20%)
Dec 16, 2022 14.43 14.43 14.36 14.36 22,480 -0.13(-0.91%)
Dec 15, 2022 14.65 14.66 14.48 14.50 45,953 -0.23(-1.54%)
Dec 14, 2022 14.82 14.83 14.70 14.72 32,091 -0.07(-0.48%)
Dec 13, 2022 14.87 14.97 14.73 14.79 18,521 +0.23(+1.59%)
Dec 12, 2022 14.58 14.58 14.53 14.56 9,734 -0.01(-0.06%)
Dec 09, 2022 14.68 14.69 14.57 14.57 112,704 +0.05(+0.32%)
Dec 08, 2022 14.56 14.56 14.50 14.52 122,446 +0.03(+0.20%)
Dec 07, 2022 14.44 14.56 14.44 14.50 277,409 +0.03(+0.20%)
Dec 06, 2022 14.55 14.55 14.46 14.47 151,631 -0.04(-0.26%)
Dec 05, 2022 14.58 14.58 14.41 14.51 64,738 -0.07(-0.45%)
Dec 02, 2022 14.52 14.63 14.52 14.57 7,701 -0.10(-0.71%)
Dec 01, 2022 14.65 14.68 14.62 14.67 19,066 +0.13(+0.91%)
Nov 30, 2022 14.43 14.61 14.37 14.54 19,207 +0.21(+1.45%)
Nov 29, 2022 14.32 14.40 14.30 14.34 13,058 +0.07(+0.46%)
Nov 28, 2022 14.40 14.42 14.27 14.27 11,542 -0.22(-1.50%)
Nov 25, 2022 14.43 14.51 14.43 14.49 4,674 +0.08(+0.59%)
Nov 23, 2022 14.30 14.40 14.29 14.40 5,812 +0.19(+1.33%)
Nov 22, 2022 14.21 14.28 14.21 14.21 24,693 +0.11(+0.80%)
Nov 21, 2022 14.11 14.15 14.07 14.10 35,380 -0.05(-0.33%)
Nov 18, 2022 14.18 14.21 14.15 14.15 5,038 -0.02(-0.13%)
Nov 17, 2022 14.09 14.23 14.06 14.17 29,149 -0.01(-0.07%)
Nov 16, 2022 14.20 14.20 14.18 14.18 7,625 -0.08(-0.60%)
Nov 15, 2022 14.30 14.31 14.15 14.26 11,452 +0.04(+0.27%)
Nov 14, 2022 14.22 14.38 14.21 14.22 47,029 -0.04(-0.26%)
Nov 11, 2022 14.12 14.26 14.12 14.26 6,934 +0.29(+2.09%)
Nov 10, 2022 13.78 13.97 13.78 13.97 10,684 +0.50(+3.71%)
Nov 09, 2022 13.59 13.59 13.44 13.47 18,423 -0.10(-0.76%)
Nov 08, 2022 13.63 13.64 13.57 13.57 5,570 +0.08(+0.63%)
Nov 07, 2022 13.47 13.51 13.46 13.49 18,406 +0.05(+0.35%)
Nov 04, 2022 13.29 13.44 13.29 13.44 10,449 +0.44(+3.41%)
Nov 03, 2022 13.00 13.07 13.00 13.00 20,064 -0.14(-1.08%)
Nov 02, 2022 13.19 13.36 13.10 13.14 16,414 -0.06(-0.43%)
Nov 01, 2022 13.31 13.34 13.18 13.19 26,202 +0.10(+0.79%)
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%)
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.