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 (%)
Sep 30, 2021 15.92 15.92 15.82 15.82 4,225 +0.00(+0.00%)
Sep 29, 2021 15.91 15.91 15.82 15.82 1,960 +0.02(+0.14%)
Sep 28, 2021 15.82 15.85 15.80 15.80 1,988 -0.14(-0.91%)
Sep 27, 2021 15.99 15.99 15.93 15.94 2,149 +0.04(+0.23%)
Sep 24, 2021 15.91 15.93 15.88 15.91 1,216 -0.14(-0.85%)
Sep 23, 2021 16.06 16.08 16.02 16.04 8,743 +0.17(+1.09%)
Sep 22, 2021 15.94 15.97 15.87 15.87 9,960 +0.00(+0.00%)
Sep 21, 2021 15.92 15.92 15.80 15.87 2,582 +0.17(+1.08%)
Sep 20, 2021 15.83 15.86 15.66 15.70 12,575 -0.55(-3.36%)
Sep 17, 2021 16.19 16.26 16.19 16.25 685 -0.04(-0.27%)
Sep 16, 2021 16.25 16.31 16.25 16.29 1,245 -0.05(-0.33%)
Sep 15, 2021 16.32 16.39 16.29 16.35 7,423 +0.05(+0.33%)
Sep 14, 2021 16.38 16.38 16.29 16.29 6,509 -0.08(-0.49%)
Sep 13, 2021 16.36 16.42 16.36 16.37 4,264 +0.12(+0.72%)
Sep 10, 2021 16.34 16.37 16.26 16.26 5,751 -0.07(-0.44%)
Sep 09, 2021 16.37 16.39 16.33 16.33 3,526 +0.00(+0.03%)
Sep 08, 2021 16.34 16.34 16.32 16.32 7,338 +0.03(+0.19%)
Sep 07, 2021 16.37 16.37 16.28 16.29 6,828 -0.16(-0.97%)
Sep 03, 2021 16.43 16.45 16.43 16.45 4,211 +0.07(+0.41%)
Sep 02, 2021 16.44 16.44 16.35 16.39 8,119 +0.09(+0.52%)
Sep 01, 2021 16.30 16.36 16.28 16.30 9,339 +0.07(+0.41%)
Aug 31, 2021 16.25 16.25 16.22 16.23 14,487 +0.04(+0.22%)
Aug 30, 2021 16.18 16.22 16.18 16.20 5,594 -0.01(-0.08%)
Aug 27, 2021 16.13 16.23 16.13 16.21 2,423 +0.07(+0.42%)
Aug 26, 2021 16.21 16.21 16.11 16.14 31,542 -0.06(-0.39%)
Aug 25, 2021 16.21 16.26 16.20 16.21 58,677 -0.09(-0.52%)
Aug 24, 2021 16.23 16.30 16.22 16.29 3,237 +0.05(+0.31%)
Aug 23, 2021 16.22 16.25 16.19 16.24 3,704 +0.14(+0.86%)
Aug 20, 2021 16.06 16.14 16.06 16.10 14,151 +0.06(+0.36%)
Aug 19, 2021 16.09 16.09 16.01 16.05 38,430 -0.19(-1.18%)
Aug 18, 2021 16.29 16.30 16.21 16.24 4,186 -0.01(-0.06%)
Aug 17, 2021 16.34 16.34 16.20 16.25 15,232 -0.23(-1.39%)
Aug 16, 2021 16.43 16.47 16.43 16.47 1,818 -0.00(-0.03%)
Aug 13, 2021 16.48 16.50 16.48 16.48 2,430 +0.04(+0.25%)
Aug 12, 2021 16.44 16.47 16.41 16.44 3,601 +0.00(+0.02%)
Aug 11, 2021 16.44 16.49 16.40 16.43 16,546 +0.14(+0.88%)
Aug 10, 2021 16.26 16.29 16.26 16.29 2,486 -0.01(-0.05%)
Aug 09, 2021 16.34 16.34 16.30 16.30 1,279 +0.03(+0.16%)
Aug 06, 2021 16.21 16.27 16.21 16.27 7,590 -0.02(-0.14%)
Aug 05, 2021 16.39 16.39 16.27 16.30 5,098 +0.03(+0.19%)
Aug 04, 2021 16.26 16.27 16.26 16.26 2,910 -0.06(-0.38%)
Aug 03, 2021 16.31 16.33 16.20 16.33 1,981 +0.08(+0.47%)
Aug 02, 2021 16.30 16.30 16.25 16.25 1,953 +0.11(+0.69%)
Jul 30, 2021 16.22 16.22 16.13 16.14 15,340 -0.21(-1.31%)
Jul 29, 2021 16.36 16.37 16.31 16.35 3,987 +0.08(+0.49%)
Jul 28, 2021 16.24 16.29 16.24 16.27 6,204 +0.06(+0.39%)
Jul 27, 2021 16.23 16.23 16.18 16.21 3,662 -0.02(-0.11%)
Jul 26, 2021 16.22 16.26 16.22 16.23 6,031 +0.04(+0.23%)
Jul 23, 2021 16.22 16.22 16.17 16.19 9,045 +0.06(+0.38%)
Jul 22, 2021 16.11 16.15 16.07 16.13 3,571 +0.04(+0.22%)
Jul 21, 2021 16.05 16.09 16.05 16.09 6,223 +0.18(+1.12%)
Jul 20, 2021 15.87 15.96 15.87 15.92 3,383 +0.08(+0.51%)
Jul 19, 2021 15.90 15.90 15.79 15.83 6,980 -0.33(-2.02%)
Jul 16, 2021 16.18 16.18 16.16 16.16 841 -0.08(-0.47%)
Jul 15, 2021 16.16 16.26 16.16 16.24 24,307 -0.05(-0.33%)
Jul 14, 2021 16.34 16.34 16.25 16.29 8,999 -0.03(-0.18%)
Jul 13, 2021 16.20 16.33 16.20 16.32 6,692 -0.03(-0.21%)
Jul 12, 2021 16.34 16.38 16.30 16.35 11,261 +0.09(+0.55%)
Jul 09, 2021 16.17 16.28 16.17 16.26 5,853 +0.17(+1.04%)
Jul 08, 2021 16.09 16.17 16.08 16.10 22,197 -0.15(-0.90%)
Jul 07, 2021 16.28 16.28 16.23 16.24 7,855 -0.00(-0.02%)
Jul 06, 2021 16.35 16.35 16.19 16.25 5,306 -0.09(-0.55%)
Jul 02, 2021 16.37 16.37 16.27 16.34 6,167 +0.04(+0.24%)
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.