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

18.21 -0.14 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 17.63 17.63 17.52 17.52 3,816 +0.00(+0.00%)
Sep 29, 2021 17.62 17.62 17.52 17.52 1,771 +0.02(+0.14%)
Sep 28, 2021 17.52 17.55 17.50 17.50 1,796 -0.16(-0.91%)
Sep 27, 2021 17.70 17.70 17.64 17.66 1,941 +0.04(+0.23%)
Sep 24, 2021 17.62 17.64 17.58 17.61 1,099 -0.15(-0.85%)
Sep 23, 2021 17.78 17.80 17.74 17.76 7,896 +0.03(+0.20%)
Sep 22, 2021 17.81 17.84 17.73 17.73 8,916 +0.00(+0.00%)
Sep 21, 2021 17.78 17.78 17.65 17.73 2,312 +0.19(+1.08%)
Sep 20, 2021 17.69 17.72 17.50 17.54 11,257 -0.61(-3.36%)
Sep 17, 2021 18.09 18.16 18.09 18.15 614 -0.05(-0.27%)
Sep 16, 2021 18.15 18.22 18.15 18.20 1,115 -0.06(-0.33%)
Sep 15, 2021 18.24 18.31 18.20 18.26 6,645 +0.06(+0.33%)
Sep 14, 2021 18.30 18.30 18.20 18.20 5,827 -0.09(-0.49%)
Sep 13, 2021 18.28 18.34 18.28 18.29 3,817 +0.13(+0.72%)
Sep 10, 2021 18.26 18.29 18.16 18.16 5,148 -0.08(-0.44%)
Sep 09, 2021 18.29 18.31 18.24 18.24 3,157 +0.00(+0.03%)
Sep 08, 2021 18.26 18.26 18.23 18.24 6,569 +0.04(+0.19%)
Sep 07, 2021 18.29 18.29 18.19 18.20 6,112 -0.18(-0.98%)
Sep 03, 2021 18.35 18.38 18.35 18.38 3,770 +0.07(+0.41%)
Sep 02, 2021 18.36 18.36 18.27 18.30 7,268 +0.10(+0.52%)
Sep 01, 2021 18.21 18.28 18.19 18.21 8,360 +0.07(+0.41%)
Aug 31, 2021 18.15 18.15 18.12 18.14 12,968 +0.04(+0.22%)
Aug 30, 2021 18.08 18.12 18.08 18.09 5,008 -0.02(-0.08%)
Aug 27, 2021 18.02 18.13 18.02 18.11 2,169 +0.08(+0.42%)
Aug 26, 2021 18.11 18.11 18.00 18.03 28,234 -0.07(-0.39%)
Aug 25, 2021 18.11 18.16 18.10 18.11 52,523 -0.10(-0.52%)
Aug 24, 2021 18.13 18.21 18.13 18.20 2,898 +0.06(+0.31%)
Aug 23, 2021 18.11 18.15 18.09 18.14 3,316 +0.15(+0.85%)
Aug 20, 2021 17.94 18.03 17.94 17.99 12,667 +0.07(+0.36%)
Aug 19, 2021 17.98 17.98 17.89 17.92 34,400 -0.21(-1.18%)
Aug 18, 2021 18.19 18.21 18.11 18.14 3,747 -0.01(-0.06%)
Aug 17, 2021 18.26 18.26 18.10 18.15 13,635 -0.26(-1.39%)
Aug 16, 2021 18.35 18.41 18.35 18.41 1,628 -0.00(-0.02%)
Aug 13, 2021 18.42 18.43 18.41 18.41 2,176 +0.05(+0.25%)
Aug 12, 2021 18.37 18.40 18.33 18.36 3,224 +0.00(+0.03%)
Aug 11, 2021 18.37 18.42 18.32 18.36 14,811 +0.16(+0.88%)
Aug 10, 2021 18.17 18.20 18.16 18.20 2,226 -0.01(-0.05%)
Aug 09, 2021 18.26 18.26 18.21 18.21 1,145 +0.03(+0.16%)
Aug 06, 2021 18.11 18.18 18.11 18.18 6,794 -0.03(-0.14%)
Aug 05, 2021 18.31 18.31 18.18 18.21 4,564 +0.04(+0.19%)
Aug 04, 2021 18.16 18.18 18.16 18.17 2,605 -0.07(-0.38%)
Aug 03, 2021 18.22 18.24 18.10 18.24 1,774 +0.09(+0.47%)
Aug 02, 2021 18.20 18.20 18.15 18.15 1,749 +0.12(+0.69%)
Jul 30, 2021 18.12 18.12 18.02 18.03 13,732 -0.24(-1.31%)
Jul 29, 2021 18.28 18.29 18.22 18.27 3,569 +0.09(+0.49%)
Jul 28, 2021 18.14 18.20 18.14 18.18 5,554 +0.07(+0.39%)
Jul 27, 2021 18.13 18.13 18.08 18.11 3,278 -0.02(-0.11%)
Jul 26, 2021 18.12 18.17 18.12 18.13 5,399 +0.04(+0.23%)
Jul 23, 2021 18.12 18.12 18.06 18.09 8,097 +0.07(+0.38%)
Jul 22, 2021 18.00 18.04 17.95 18.02 3,197 +0.04(+0.22%)
Jul 21, 2021 17.93 17.98 17.93 17.98 5,571 +0.20(+1.12%)
Jul 20, 2021 17.73 17.83 17.73 17.78 3,029 +0.09(+0.51%)
Jul 19, 2021 17.76 17.76 17.64 17.69 6,248 -0.36(-2.02%)
Jul 16, 2021 18.08 18.08 18.05 18.05 753 -0.08(-0.47%)
Jul 15, 2021 18.05 18.17 18.05 18.14 21,758 -0.06(-0.33%)
Jul 14, 2021 18.25 18.25 18.15 18.20 8,056 -0.03(-0.18%)
Jul 13, 2021 18.10 18.24 18.10 18.23 5,991 -0.04(-0.21%)
Jul 12, 2021 18.25 18.30 18.21 18.27 10,080 +0.10(+0.55%)
Jul 09, 2021 18.06 18.19 18.06 18.17 5,240 +0.19(+1.04%)
Jul 08, 2021 17.98 18.06 17.96 17.98 19,869 -0.16(-0.90%)
Jul 07, 2021 18.19 18.19 18.13 18.15 7,032 -0.00(-0.02%)
Jul 06, 2021 18.27 18.27 18.09 18.15 4,750 -0.10(-0.55%)
Jul 02, 2021 18.29 18.29 18.18 18.25 5,521 +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.