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 (%)
Jun 28, 2019 14.14 14.14 14.10 14.10 2,058 +0.03(+0.21%)
Jun 27, 2019 14.09 14.11 14.07 14.07 4,045 +0.06(+0.44%)
Jun 26, 2019 14.12 14.12 14.01 14.01 1,740 +0.03(+0.24%)
Jun 25, 2019 14.08 14.08 13.98 13.98 5,316 -0.06(-0.41%)
Jun 24, 2019 14.07 14.09 14.04 14.04 1,796 +0.00(+0.00%)
Jun 21, 2019 14.07 14.12 14.04 14.04 23,859 -0.06(-0.41%)
Jun 20, 2019 14.13 14.14 14.05 14.09 11,486 +0.09(+0.65%)
Jun 19, 2019 14.00 14.04 13.98 14.00 2,427 +0.09(+0.65%)
Jun 18, 2019 13.90 13.97 13.89 13.91 2,192 +0.15(+1.08%)
Jun 17, 2019 13.82 13.84 13.76 13.76 8,207 +0.00(+0.00%)
Jun 14, 2019 13.86 13.86 13.76 13.76 5,329 -0.08(-0.55%)
Jun 13, 2019 13.88 13.90 13.84 13.84 21,731 -0.03(-0.24%)
Jun 12, 2019 13.88 13.89 13.86 13.87 4,997 +0.02(+0.15%)
Jun 11, 2019 13.87 13.90 13.85 13.85 2,333 -0.02(-0.15%)
Jun 10, 2019 14.02 14.02 13.81 13.87 7,375 +0.08(+0.58%)
Jun 07, 2019 13.79 13.79 13.79 13.79 1,104 +0.16(+1.21%)
Jun 06, 2019 13.73 13.77 13.63 13.63 9,330 +0.06(+0.42%)
Jun 05, 2019 13.73 13.73 13.57 13.57 6,138 +0.08(+0.60%)
Jun 04, 2019 13.58 13.58 13.49 13.49 838 +0.03(+0.21%)
Jun 03, 2019 13.46 13.46 13.46 13.46 1,599 +0.02(+0.16%)
May 31, 2019 13.42 13.44 13.42 13.44 3,928 -0.05(-0.37%)
May 30, 2019 13.57 13.57 13.49 13.49 421 -0.10(-0.70%)
May 28, 2019 13.59 13.59 13.59 0 +0.00(+0.01%)
May 24, 2019 13.59 13.62 13.57 13.58 3,437 +0.29(+2.19%)
May 23, 2019 13.48 13.48 13.29 13.29 2,080 -0.20(-1.47%)
May 21, 2019 13.49 13.49 13.49 0 +0.00(+0.00%)
May 20, 2019 13.53 13.53 13.39 13.49 7,240 -0.04(-0.27%)
May 17, 2019 13.53 13.53 13.53 13.53 122 +0.00(+0.00%)
May 16, 2019 13.53 13.53 13.53 17 +0.00(+0.00%)
May 15, 2019 13.52 13.59 13.52 13.53 2,466 -0.13(-0.99%)
May 14, 2019 13.66 13.66 13.66 13.66 677 +0.14(+1.03%)
May 13, 2019 13.64 13.66 13.53 13.53 1,399 -0.34(-2.44%)
May 10, 2019 13.65 13.86 13.65 13.86 6,138 +0.18(+1.31%)
May 09, 2019 13.69 13.69 13.68 13.68 1,079 -0.15(-1.11%)
May 08, 2019 13.80 13.84 13.76 13.84 9,100 +0.26(+1.94%)
May 07, 2019 13.58 13.58 13.57 13.57 5,707 -0.14(-1.04%)
May 06, 2019 13.73 13.73 13.72 13.72 2,741 -0.24(-1.69%)
May 03, 2019 13.95 13.95 13.95 13.95 1,227 +0.06(+0.41%)
May 02, 2019 13.90 13.90 13.90 13.90 217 -0.08(-0.60%)
May 01, 2019 13.98 13.98 13.98 1,163 +0.00(+0.00%)
Apr 30, 2019 13.86 13.98 13.86 13.98 2,278 +0.08(+0.54%)
Apr 29, 2019 14.03 14.03 13.90 13.90 4,568 +0.03(+0.19%)
Apr 26, 2019 14.01 14.01 13.87 13.88 4,296 +0.01(+0.11%)
Apr 25, 2019 13.85 13.95 13.80 13.86 71,143 -0.09(-0.62%)
Apr 24, 2019 13.83 13.95 13.82 13.95 3,799 -0.08(-0.55%)
Apr 23, 2019 14.17 14.17 13.93 14.03 5,890 -0.16(-1.16%)
Apr 22, 2019 14.20 14.20 14.19 14.19 10,119 +0.02(+0.14%)
Apr 18, 2019 14.17 14.18 14.16 14.17 2,946 -0.01(-0.06%)
Apr 17, 2019 14.11 14.18 14.11 14.18 3,842 +0.03(+0.25%)
Apr 16, 2019 14.27 14.27 14.09 14.14 12,692 +0.10(+0.74%)
Apr 15, 2019 13.86 14.04 13.86 14.04 3,183 +0.12(+0.86%)
Apr 12, 2019 13.92 13.92 13.92 13.92 245 +0.11(+0.82%)
Apr 11, 2019 13.91 13.91 13.81 13.81 2,215 -0.20(-1.44%)
Apr 10, 2019 14.01 14.01 14.01 14.01 1,227 +0.13(+0.96%)
Apr 09, 2019 13.88 13.88 13.88 13.88 1,319 +0.05(+0.38%)
Apr 08, 2019 13.91 13.93 13.82 13.82 1,727 +0.00(+0.00%)
Apr 05, 2019 13.81 13.89 13.81 13.82 1,718 -0.17(-1.22%)
Apr 04, 2019 14.01 14.01 13.98 13.99 7,155 -0.03(-0.22%)
Apr 03, 2019 13.91 14.08 13.89 14.02 28,196 +0.22(+1.58%)
Apr 02, 2019 13.68 13.81 13.68 13.81 828 -0.02(-0.12%)
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.