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 (%)
Jun 30, 2020 11.99 12.06 11.95 12.06 2,195 +0.09(+0.79%)
Jun 29, 2020 12.00 12.00 11.88 11.96 2,409 +0.03(+0.27%)
Jun 26, 2020 12.08 12.08 11.91 11.93 695 -0.13(-1.09%)
Jun 25, 2020 12.11 12.11 11.95 12.06 6,881 +0.05(+0.45%)
Jun 24, 2020 12.18 12.18 11.93 12.01 16,588 -0.26(-2.11%)
Jun 23, 2020 12.29 12.29 12.27 12.27 1,426 +0.03(+0.21%)
Jun 22, 2020 12.26 12.26 12.22 12.24 2,522 +0.08(+0.66%)
Jun 19, 2020 12.41 12.41 12.14 12.16 2,708 -0.14(-1.10%)
Jun 18, 2020 12.25 12.29 12.24 12.29 5,508 +0.04(+0.35%)
Jun 17, 2020 12.28 12.33 12.23 12.25 3,834 -0.02(-0.15%)
Jun 16, 2020 12.39 12.45 12.19 12.27 112,972 +0.10(+0.85%)
Jun 15, 2020 12.12 12.25 12.11 12.17 8,403 -0.04(-0.31%)
Jun 12, 2020 12.32 12.32 12.08 12.21 3,297 +0.22(+1.82%)
Jun 11, 2020 12.27 12.27 11.98 11.99 23,383 -0.75(-5.91%)
Jun 10, 2020 12.74 12.77 12.71 12.74 5,236 -0.15(-1.13%)
Jun 09, 2020 12.83 12.91 12.82 12.88 7,796 -0.15(-1.15%)
Jun 08, 2020 12.90 13.03 12.90 13.03 4,818 +0.22(+1.73%)
Jun 05, 2020 12.82 12.87 12.78 12.81 15,899 +0.28(+2.26%)
Jun 04, 2020 12.56 12.56 12.51 12.53 5,892 -0.11(-0.89%)
Jun 03, 2020 12.35 12.64 12.35 12.64 3,400 +0.38(+3.11%)
Jun 02, 2020 12.24 12.26 12.19 12.26 346 +0.22(+1.87%)
Jun 01, 2020 11.83 12.04 11.83 12.04 7,603 +0.27(+2.27%)
May 29, 2020 11.72 11.77 11.65 11.77 3,179 -0.03(-0.23%)
May 28, 2020 11.84 11.90 11.79 11.80 8,123 +0.01(+0.09%)
May 27, 2020 11.74 11.79 11.68 11.79 6,947 +0.14(+1.17%)
May 26, 2020 11.50 11.68 11.50 11.65 8,889 +0.49(+4.36%)
May 22, 2020 11.11 11.16 11.11 11.16 312,922 -0.13(-1.15%)
May 21, 2020 11.35 11.35 11.27 11.29 6,261 -0.14(-1.26%)
May 20, 2020 11.50 11.50 11.39 11.44 4,351 +0.10(+0.91%)
May 19, 2020 11.36 11.41 11.33 11.33 3,520 -0.15(-1.27%)
May 18, 2020 11.34 11.49 11.34 11.48 11,852 +0.43(+3.92%)
May 15, 2020 10.92 11.09 10.92 11.05 3,179 -0.00(-0.00%)
May 14, 2020 11.04 11.05 10.85 11.05 5,020 -0.10(-0.88%)
May 13, 2020 11.28 11.30 11.10 11.14 4,117 -0.20(-1.72%)
May 12, 2020 11.50 11.50 11.34 11.34 8,615 -0.14(-1.22%)
May 11, 2020 11.44 11.50 11.44 11.48 6,402 -0.02(-0.15%)
May 08, 2020 11.49 11.52 11.49 11.50 1,531 +0.18(+1.58%)
May 07, 2020 11.29 11.39 11.28 11.32 21,278 +0.08(+0.68%)
May 06, 2020 11.38 11.39 11.24 11.24 7,208 -0.14(-1.27%)
May 05, 2020 11.45 11.45 11.39 11.39 1,783 +0.08(+0.74%)
May 04, 2020 11.27 11.30 11.18 11.30 6,349 -0.00(-0.04%)
May 01, 2020 11.42 11.42 11.30 11.31 4,710 -0.34(-2.95%)
Apr 30, 2020 11.72 11.75 11.65 11.65 2,327 -0.20(-1.65%)
Apr 29, 2020 11.77 11.87 11.77 11.84 7,725 +0.31(+2.72%)
Apr 28, 2020 11.61 11.61 11.52 11.53 16,524 +0.14(+1.19%)
Apr 27, 2020 11.30 11.39 11.29 11.39 7,239 +0.23(+2.05%)
Apr 24, 2020 11.13 11.21 11.13 11.17 29,914 +0.02(+0.15%)
Apr 23, 2020 11.18 11.34 11.11 11.15 24,427 +0.00(+0.00%)
Apr 22, 2020 11.08 11.18 11.08 11.15 23,107 +0.16(+1.46%)
Apr 21, 2020 10.97 11.03 10.96 10.99 27,959 -0.24(-2.13%)
Apr 20, 2020 11.30 11.32 11.18 11.23 13,349 -0.20(-1.76%)
Apr 17, 2020 11.28 11.44 11.28 11.43 30,385 +0.35(+3.14%)
Apr 16, 2020 11.06 11.10 11.01 11.08 39,840 -0.01(-0.08%)
Apr 15, 2020 11.16 11.16 11.06 11.09 19,544 -0.44(-3.79%)
Apr 14, 2020 11.56 11.56 11.51 11.53 16,596 +0.05(+0.41%)
Apr 13, 2020 11.68 11.68 11.35 11.48 89,688 -0.07(-0.60%)
Apr 09, 2020 11.53 11.65 11.45 11.55 136,616 +0.35(+3.08%)
Apr 08, 2020 11.06 11.23 11.06 11.20 52,110 +0.09(+0.80%)
Apr 07, 2020 11.18 11.36 11.11 11.11 25,957 +0.09(+0.84%)
Apr 06, 2020 10.85 11.02 10.85 11.02 8,765 +0.54(+5.19%)
Apr 03, 2020 10.71 10.71 10.44 10.48 9,892 -0.22(-2.06%)
Apr 02, 2020 10.76 10.77 10.68 10.70 3,607 +0.21(+2.02%)
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.