Skip to main content

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

17.36 -0.04 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.47 11.50 11.40 11.40 2,377 -0.19(-1.65%)
Apr 29, 2020 11.52 11.62 11.52 11.59 7,893 +0.31(+2.72%)
Apr 28, 2020 11.36 11.36 11.28 11.29 16,882 +0.13(+1.19%)
Apr 27, 2020 11.06 11.15 11.05 11.15 7,396 +0.22(+2.05%)
Apr 24, 2020 10.90 10.97 10.89 10.93 30,562 +0.02(+0.15%)
Apr 23, 2020 10.95 11.10 10.87 10.91 24,956 +0.00(+0.00%)
Apr 22, 2020 10.85 10.95 10.85 10.91 23,607 +0.16(+1.46%)
Apr 21, 2020 10.74 10.80 10.73 10.76 28,564 -0.23(-2.13%)
Apr 20, 2020 11.06 11.08 10.95 10.99 13,638 -0.20(-1.76%)
Apr 17, 2020 11.05 11.19 11.05 11.19 31,043 +0.34(+3.14%)
Apr 16, 2020 10.83 10.86 10.78 10.85 40,703 -0.01(-0.08%)
Apr 15, 2020 10.93 10.93 10.82 10.85 19,967 -0.43(-3.79%)
Apr 14, 2020 11.32 11.32 11.26 11.28 16,956 +0.05(+0.41%)
Apr 13, 2020 11.43 11.43 11.11 11.24 91,631 -0.07(-0.60%)
Apr 09, 2020 11.29 11.40 11.21 11.30 139,576 +0.34(+3.08%)
Apr 08, 2020 10.83 11.00 10.82 10.97 53,239 +0.09(+0.80%)
Apr 07, 2020 10.95 11.12 10.88 10.88 26,519 +0.09(+0.84%)
Apr 06, 2020 10.62 10.79 10.62 10.79 8,955 +0.53(+5.19%)
Apr 03, 2020 10.48 10.48 10.21 10.26 10,107 -0.22(-2.06%)
Apr 02, 2020 10.54 10.54 10.46 10.47 3,685 +0.21(+2.02%)
Apr 01, 2020 10.45 10.45 10.26 10.26 142,809 -0.38(-3.55%)
Mar 31, 2020 10.44 10.81 10.44 10.64 33,296 +0.05(+0.43%)
Mar 30, 2020 10.63 10.63 10.42 10.60 28,158 +0.07(+0.69%)
Mar 27, 2020 10.44 10.68 10.39 10.52 24,425 -0.37(-3.41%)
Mar 26, 2020 10.59 10.90 10.59 10.90 36,341 +0.39(+3.69%)
Mar 25, 2020 10.34 10.69 10.13 10.51 42,429 +0.58(+5.83%)
Mar 24, 2020 9.706 9.937 9.698 9.929 17,956 +0.73(+7.92%)
Mar 23, 2020 9.446 9.446 9.200 9.200 31,492 -0.39(-4.09%)
Mar 20, 2020 9.846 9.955 9.592 9.592 15,832 +0.04(+0.46%)
Mar 19, 2020 9.358 9.755 9.358 9.548 30,136 +0.24(+2.62%)
Mar 18, 2020 9.400 9.714 9.259 9.304 82,628 -0.81(-8.02%)
Mar 17, 2020 9.987 10.17 9.888 10.12 30,572 +0.06(+0.58%)
Mar 16, 2020 10.09 10.40 10.05 10.06 24,138 -1.17(-10.44%)
Mar 13, 2020 11.17 11.23 10.67 11.23 12,569 +0.60(+5.61%)
Mar 12, 2020 11.15 11.15 10.59 10.63 28,528 -1.47(-12.18%)
Mar 11, 2020 12.26 12.26 12.09 12.11 6,312 -0.61(-4.77%)
Mar 10, 2020 12.52 12.71 12.16 12.71 12,549 +0.29(+2.37%)
Mar 09, 2020 12.62 12.97 12.42 12.42 17,430 -1.09(-8.06%)
Mar 06, 2020 13.47 13.61 13.40 13.51 21,391 -0.19(-1.42%)
Mar 05, 2020 13.81 13.81 13.67 13.70 9,110 -0.36(-2.53%)
Mar 04, 2020 13.98 14.07 13.88 14.06 15,381 +0.31(+2.23%)
Mar 03, 2020 13.89 14.02 13.69 13.75 42,835 -0.02(-0.18%)
Mar 02, 2020 13.64 13.80 13.53 13.78 15,817 +0.08(+0.60%)
Feb 28, 2020 13.37 13.69 13.37 13.69 29,368 -0.17(-1.19%)
Feb 27, 2020 14.07 14.09 13.86 13.86 21,405 -0.44(-3.07%)
Feb 26, 2020 14.43 14.52 14.30 14.30 8,648 -0.00(-0.03%)
Feb 25, 2020 14.48 14.48 14.30 14.30 5,636 -0.32(-2.19%)
Feb 24, 2020 14.61 14.62 14.55 14.62 3,514 -0.40(-2.69%)
Feb 21, 2020 15.05 15.05 15.02 15.03 3,021 -0.01(-0.04%)
Feb 20, 2020 14.98 15.06 14.98 15.03 3,495 -0.08(-0.51%)
Feb 19, 2020 15.09 15.14 15.08 15.11 6,584 +0.03(+0.19%)
Feb 18, 2020 15.11 15.11 15.08 15.08 4,661 -0.10(-0.63%)
Feb 14, 2020 15.13 15.17 15.12 15.17 7,372 +0.07(+0.47%)
Feb 13, 2020 15.13 15.15 15.10 15.10 11,259 -0.07(-0.46%)
Feb 12, 2020 15.14 15.17 15.13 15.17 4,615 +0.07(+0.44%)
Feb 11, 2020 15.17 15.17 15.08 15.11 19,169 +0.07(+0.44%)
Feb 10, 2020 14.93 15.04 14.92 15.04 7,496 +0.09(+0.61%)
Feb 07, 2020 15.00 15.00 14.95 14.95 11,360 -0.10(-0.63%)
Feb 06, 2020 15.06 15.08 15.04 15.05 10,965 +0.04(+0.28%)
Feb 05, 2020 15.03 15.03 14.99 15.01 6,392 +0.08(+0.53%)
Feb 04, 2020 14.99 14.99 14.91 14.93 15,515 +0.05(+0.31%)
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.