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 (%)
Mar 31, 2021 15.61 15.63 15.58 15.59 21,604 -0.11(-0.69%)
Mar 30, 2021 15.59 15.74 15.59 15.70 12,284 +0.02(+0.14%)
Mar 29, 2021 15.68 15.68 15.62 15.68 10,875 +0.01(+0.04%)
Mar 26, 2021 15.59 15.67 15.53 15.67 9,049 +0.17(+1.08%)
Mar 25, 2021 15.50 15.51 15.44 15.51 2,022 +0.05(+0.33%)
Mar 24, 2021 15.45 15.58 15.45 15.45 15,620 -0.10(-0.64%)
Mar 23, 2021 15.68 15.68 15.55 15.55 3,275 -0.16(-1.01%)
Mar 22, 2021 15.71 15.76 15.71 15.71 10,157 -0.00(-0.01%)
Mar 19, 2021 15.63 15.78 15.63 15.71 9,854 +0.08(+0.50%)
Mar 18, 2021 15.73 15.73 15.64 15.64 3,715 -0.11(-0.67%)
Mar 17, 2021 15.63 15.74 15.57 15.74 22,781 +0.12(+0.76%)
Mar 16, 2021 15.52 15.64 15.52 15.62 5,989 +0.08(+0.49%)
Mar 15, 2021 15.49 15.58 15.46 15.55 8,748 +0.16(+1.03%)
Mar 12, 2021 15.34 15.41 15.34 15.39 5,550 +0.05(+0.35%)
Mar 11, 2021 15.38 15.40 15.31 15.34 21,712 -0.02(-0.13%)
Mar 10, 2021 15.28 15.42 15.28 15.36 14,702 +0.11(+0.70%)
Mar 09, 2021 15.29 15.30 15.20 15.25 32,551 +0.04(+0.28%)
Mar 08, 2021 15.19 15.26 15.17 15.21 6,370 +0.06(+0.38%)
Mar 05, 2021 15.19 15.19 14.90 15.15 35,679 +0.22(+1.48%)
Mar 04, 2021 15.00 15.11 14.90 14.93 5,639 -0.10(-0.65%)
Mar 03, 2021 15.04 15.09 14.99 15.03 29,204 +0.00(+0.00%)
Mar 02, 2021 14.99 15.05 14.99 15.03 6,968 -0.01(-0.09%)
Mar 01, 2021 15.04 15.05 15.01 15.04 2,222 +0.08(+0.56%)
Feb 26, 2021 14.94 15.11 14.92 14.96 4,417 -0.18(-1.17%)
Feb 25, 2021 15.33 15.33 15.13 15.13 4,599 -0.13(-0.87%)
Feb 24, 2021 15.11 15.32 15.11 15.26 9,131 +0.07(+0.44%)
Feb 23, 2021 15.34 15.34 15.15 15.20 8,363 +0.11(+0.73%)
Feb 22, 2021 15.05 15.15 15.05 15.09 23,998 +0.04(+0.23%)
Feb 19, 2021 15.05 15.10 15.01 15.05 23,219 +0.04(+0.29%)
Feb 18, 2021 14.92 15.02 14.92 15.01 5,275 -0.02(-0.12%)
Feb 17, 2021 15.04 15.04 14.96 15.03 7,645 -0.06(-0.41%)
Feb 16, 2021 15.12 15.13 15.04 15.09 19,837 +0.13(+0.89%)
Feb 12, 2021 14.88 15.01 14.88 14.96 6,003 +0.00(+0.00%)
Feb 11, 2021 14.96 14.99 14.91 14.96 37,280 +0.07(+0.47%)
Feb 10, 2021 14.89 14.93 14.86 14.89 12,438 -0.02(-0.11%)
Feb 09, 2021 14.88 14.90 14.88 14.90 1,321 +0.02(+0.15%)
Feb 08, 2021 14.83 14.90 14.83 14.88 32,586 +0.03(+0.20%)
Feb 05, 2021 14.78 14.88 14.78 14.85 69,092 +0.09(+0.61%)
Feb 04, 2021 14.71 14.76 14.71 14.76 2,148 +0.07(+0.50%)
Feb 03, 2021 14.66 14.73 14.61 14.69 26,145 -0.04(-0.24%)
Feb 02, 2021 14.66 14.81 14.66 14.72 6,217 +0.15(+1.06%)
Feb 01, 2021 14.59 14.61 14.52 14.57 18,473 +0.11(+0.73%)
Jan 29, 2021 14.51 14.66 14.37 14.46 40,209 -0.32(-2.19%)
Jan 28, 2021 14.74 14.83 14.72 14.78 9,901 +0.15(+1.03%)
Jan 27, 2021 14.70 14.77 14.63 14.63 4,504 -0.25(-1.69%)
Jan 26, 2021 14.90 14.90 14.80 14.89 5,826 +0.12(+0.79%)
Jan 25, 2021 14.76 14.85 14.60 14.77 14,987 -0.04(-0.27%)
Jan 22, 2021 14.79 14.82 14.78 14.81 13,931 -0.13(-0.87%)
Jan 21, 2021 14.96 15.03 14.86 14.94 53,521 -0.02(-0.12%)
Jan 20, 2021 15.03 15.03 14.90 14.96 3,802 +0.11(+0.71%)
Jan 19, 2021 14.83 14.88 14.83 14.85 6,233 +0.03(+0.21%)
Jan 15, 2021 14.86 14.86 14.74 14.82 1,245 -0.13(-0.86%)
Jan 14, 2021 14.90 14.97 14.89 14.95 21,817 +0.11(+0.71%)
Jan 13, 2021 14.83 14.87 14.81 14.84 14,810 +0.04(+0.24%)
Jan 12, 2021 14.74 14.81 14.69 14.81 3,818 +0.11(+0.75%)
Jan 11, 2021 14.66 14.70 14.65 14.70 2,659 -0.18(-1.19%)
Jan 08, 2021 14.89 14.89 14.81 14.87 6,116 +0.08(+0.57%)
Jan 07, 2021 14.77 14.81 14.74 14.79 11,854 +0.03(+0.18%)
Jan 06, 2021 14.67 14.81 14.67 14.76 18,558 +0.21(+1.45%)
Jan 05, 2021 14.43 14.57 14.42 14.55 9,593 +0.22(+1.51%)
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.