Skip to main content

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

15.92 -0.02 (-0.13%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 15.98 15.98 15.90 15.90 6,903 -0.10(-0.63%)
May 27, 2022 15.97 16.02 15.97 16.00 8,687 +0.04(+0.25%)
May 26, 2022 15.92 15.98 15.92 15.96 5,258 +0.06(+0.38%)
May 25, 2022 15.82 15.90 15.76 15.90 10,489 +0.12(+0.76%)
May 24, 2022 15.81 15.83 15.72 15.78 7,999 -0.07(-0.46%)
May 23, 2022 15.88 15.92 15.85 15.85 7,392 +0.24(+1.53%)
May 20, 2022 15.71 15.71 15.53 15.61 4,097 +0.02(+0.12%)
May 19, 2022 15.50 15.66 15.50 15.60 6,019 +0.15(+0.95%)
May 18, 2022 15.62 15.62 15.45 15.45 6,680 -0.21(-1.35%)
May 17, 2022 15.67 15.72 15.61 15.66 6,794 +0.16(+1.06%)
May 16, 2022 15.46 15.53 15.36 15.50 4,243 +0.15(+0.96%)
May 13, 2022 15.29 15.37 15.26 15.35 5,676 +0.33(+2.20%)
May 12, 2022 15.07 15.14 14.99 15.02 74,050 -0.14(-0.91%)
May 11, 2022 15.20 15.32 15.13 15.16 15,373 +0.05(+0.30%)
May 10, 2022 15.33 15.34 15.11 15.11 86,443 -0.06(-0.36%)
May 09, 2022 15.18 15.28 15.10 15.17 42,381 -0.31(-2.01%)
May 06, 2022 15.43 15.51 15.37 15.48 8,065 -0.05(-0.30%)
May 05, 2022 15.74 15.74 15.46 15.52 28,385 -0.33(-2.08%)
May 04, 2022 15.71 15.91 15.61 15.85 26,601 +0.24(+1.53%)
May 03, 2022 15.70 15.70 15.61 15.61 13,348 +0.04(+0.24%)
May 02, 2022 15.58 15.58 15.43 15.58 6,047 -0.04(-0.24%)
Apr 29, 2022 15.78 15.84 15.61 15.61 87,309 -0.16(-0.99%)
Apr 28, 2022 15.65 15.83 15.64 15.77 26,569 +0.08(+0.53%)
Apr 27, 2022 15.67 15.72 15.63 15.69 22,203 +0.03(+0.18%)
Apr 26, 2022 15.83 15.86 15.66 15.66 22,774 -0.35(-2.18%)
Apr 25, 2022 15.86 16.01 15.83 16.01 3,343 -0.08(-0.51%)
Apr 22, 2022 16.19 16.19 16.05 16.09 6,968 -0.22(-1.35%)
Apr 21, 2022 16.50 16.50 16.26 16.31 17,578 -0.11(-0.67%)
Apr 20, 2022 16.47 16.47 16.38 16.42 21,856 +0.05(+0.28%)
Apr 19, 2022 16.29 16.38 16.27 16.38 7,802 +0.04(+0.22%)
Apr 18, 2022 16.23 16.36 16.23 16.34 27,100 -0.02(-0.11%)
Apr 14, 2022 16.40 16.40 16.31 16.36 5,432 -0.02(-0.11%)
Apr 13, 2022 16.19 16.38 16.19 16.38 47,375 +0.11(+0.68%)
Apr 12, 2022 16.33 16.35 16.21 16.27 16,969 -0.05(-0.28%)
Apr 11, 2022 16.38 16.38 16.28 16.31 11,346 -0.11(-0.67%)
Apr 08, 2022 16.35 16.43 16.34 16.42 20,191 +0.13(+0.79%)
Apr 07, 2022 16.27 16.29 16.14 16.29 6,324 -0.02(-0.11%)
Apr 06, 2022 16.36 16.36 16.23 16.31 8,868 -0.03(-0.17%)
Apr 05, 2022 16.44 16.47 16.30 16.34 39,998 -0.10(-0.61%)
Apr 04, 2022 16.42 16.44 16.35 16.44 9,367 +0.03(+0.17%)
Apr 01, 2022 16.37 16.41 16.31 16.41 19,105 -0.44(-2.61%)
Mar 31, 2022 16.35 16.85 16.23 16.85 42,210 +0.44(+2.68%)
Mar 30, 2022 16.47 16.49 16.39 16.41 29,189 -0.55(-3.24%)
Mar 29, 2022 16.48 16.96 16.36 16.96 23,250 +0.65(+3.99%)
Mar 28, 2022 16.23 16.31 16.19 16.31 27,623 -0.16(-0.95%)
Mar 25, 2022 16.28 16.47 16.28 16.47 34,656 -0.48(-2.86%)
Mar 24, 2022 16.24 16.95 16.20 16.95 15,740 +0.71(+4.40%)
Mar 23, 2022 16.23 16.24 16.17 16.24 19,000 -0.15(-0.89%)
Mar 22, 2022 16.39 16.39 16.27 16.38 50,506 +0.17(+1.07%)
Mar 21, 2022 16.25 16.31 16.17 16.21 102,881 -0.13(-0.79%)
Mar 18, 2022 16.14 16.34 16.06 16.34 13,994 -0.61(-3.62%)
Mar 17, 2022 16.05 16.95 16.02 16.95 13,220 +0.98(+6.14%)
Mar 16, 2022 15.91 16.00 15.76 15.97 18,629 +0.31(+1.99%)
Mar 15, 2022 15.55 15.66 15.50 15.66 18,602 +0.02(+0.12%)
Mar 14, 2022 15.76 15.78 15.60 15.64 46,375 -0.03(-0.18%)
Mar 11, 2022 15.83 15.83 15.64 15.67 8,487 -0.54(-3.34%)
Mar 10, 2022 15.67 16.21 15.65 16.21 32,088 +0.47(+2.97%)
Mar 09, 2022 15.83 15.83 15.65 15.74 10,765 +0.07(+0.47%)
Mar 08, 2022 15.55 15.67 15.43 15.67 90,709 +0.27(+1.73%)
Mar 07, 2022 15.55 16.93 15.36 15.40 41,865 -0.24(-1.52%)
Mar 04, 2022 15.55 15.64 15.48 15.64 96,238 -0.16(-0.99%)
Mar 03, 2022 15.97 15.97 15.72 15.80 43,508 -1.61(-9.26%)
Mar 02, 2022 15.90 17.41 15.80 17.41 56,201 +1.62(+10.27%)
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.