Skip to main content

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

16.14 +0.09 (+0.56%)
Official Closing Price Updated: 4:15 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.80 13.86 13.71 13.86 2,700 -0.03(-0.23%)
May 28, 2020 13.95 14.01 13.89 13.89 6,898 +0.01(+0.09%)
May 27, 2020 13.83 13.88 13.75 13.88 5,899 +0.16(+1.17%)
May 26, 2020 13.54 13.76 13.54 13.72 7,548 +0.57(+4.36%)
May 22, 2020 13.08 13.15 13.08 13.15 265,700 -0.15(-1.15%)
May 21, 2020 13.37 13.37 13.27 13.30 5,317 -0.17(-1.26%)
May 20, 2020 13.54 13.54 13.42 13.47 3,695 +0.12(+0.91%)
May 19, 2020 13.38 13.44 13.35 13.35 2,989 -0.17(-1.27%)
May 18, 2020 13.35 13.53 13.35 13.52 10,064 +0.51(+3.92%)
May 15, 2020 12.86 13.06 12.86 13.01 2,700 -0.00(-0.00%)
May 14, 2020 13.00 13.01 12.78 13.01 4,263 -0.12(-0.88%)
May 13, 2020 13.29 13.31 13.07 13.12 3,496 -0.23(-1.72%)
May 12, 2020 13.54 13.54 13.36 13.36 7,315 -0.16(-1.22%)
May 11, 2020 13.48 13.54 13.47 13.52 5,436 -0.02(-0.15%)
May 08, 2020 13.53 13.57 13.53 13.54 1,300 +0.21(+1.58%)
May 07, 2020 13.30 13.41 13.29 13.33 18,067 +0.09(+0.68%)
May 06, 2020 13.40 13.41 13.24 13.24 6,121 -0.17(-1.27%)
May 05, 2020 13.48 13.48 13.41 13.41 1,514 +0.10(+0.74%)
May 04, 2020 13.27 13.31 13.17 13.31 5,391 -0.00(-0.04%)
May 01, 2020 13.45 13.45 13.31 13.32 4,000 -0.40(-2.95%)
Apr 30, 2020 13.80 13.84 13.72 13.72 1,976 -0.23(-1.65%)
Apr 29, 2020 13.86 13.98 13.86 13.95 6,560 +0.37(+2.72%)
Apr 28, 2020 13.67 13.67 13.57 13.58 14,031 +0.16(+1.19%)
Apr 27, 2020 13.31 13.42 13.30 13.42 6,147 +0.27(+2.05%)
Apr 24, 2020 13.11 13.20 13.11 13.15 25,400 +0.02(+0.15%)
Apr 23, 2020 13.17 13.36 13.08 13.13 20,741 +0.00(+0.00%)
Apr 22, 2020 13.05 13.17 13.05 13.13 19,620 +0.19(+1.46%)
Apr 21, 2020 12.92 12.99 12.91 12.94 23,740 -0.28(-2.13%)
Apr 20, 2020 13.31 13.33 13.17 13.22 11,335 -0.24(-1.76%)
Apr 17, 2020 13.29 13.47 13.29 13.46 25,800 +0.41(+3.14%)
Apr 16, 2020 13.03 13.07 12.97 13.05 33,828 -0.01(-0.08%)
Apr 15, 2020 13.15 13.15 13.02 13.06 16,595 -0.51(-3.79%)
Apr 14, 2020 13.62 13.62 13.55 13.57 14,092 +0.05(+0.41%)
Apr 13, 2020 13.75 13.75 13.37 13.52 76,154 -0.08(-0.60%)
Apr 09, 2020 13.58 13.72 13.49 13.60 116,000 +0.41(+3.08%)
Apr 08, 2020 13.03 13.23 13.02 13.20 44,247 +0.11(+0.80%)
Apr 07, 2020 13.17 13.38 13.09 13.09 22,040 +0.11(+0.84%)
Apr 06, 2020 12.78 12.98 12.78 12.98 7,443 +0.64(+5.19%)
Apr 03, 2020 12.61 12.61 12.29 12.34 8,400 -0.26(-2.06%)
Apr 02, 2020 12.68 12.68 12.58 12.60 3,063 +0.25(+2.02%)
Apr 01, 2020 12.57 12.57 12.35 12.35 118,687 -0.46(-3.55%)
Mar 31, 2020 12.56 13.01 12.56 12.80 27,672 +0.05(+0.43%)
Mar 30, 2020 12.79 12.79 12.54 12.75 23,402 +0.09(+0.69%)
Mar 27, 2020 12.56 12.85 12.50 12.66 20,300 -0.45(-3.41%)
Mar 26, 2020 12.74 13.11 12.74 13.11 30,203 +0.41(+3.23%)
Mar 25, 2020 12.50 12.92 12.24 12.70 35,107 +0.70(+5.83%)
Mar 24, 2020 11.73 12.01 11.72 12.00 14,858 +0.88(+7.92%)
Mar 23, 2020 11.42 11.42 11.12 11.12 26,058 -0.47(-4.09%)
Mar 20, 2020 11.90 12.03 11.59 11.59 13,100 +0.05(+0.46%)
Mar 19, 2020 11.31 11.79 11.31 11.54 24,936 +0.29(+2.62%)
Mar 18, 2020 11.36 11.74 11.19 11.24 68,369 -0.98(-8.02%)
Mar 17, 2020 12.07 12.29 11.95 12.22 25,296 +0.07(+0.58%)
Mar 16, 2020 12.19 12.57 12.15 12.15 19,973 -1.42(-10.44%)
Mar 13, 2020 13.50 13.57 12.90 13.57 10,400 +0.72(+5.61%)
Mar 12, 2020 13.47 13.47 12.80 12.85 23,605 -1.78(-12.18%)
Mar 11, 2020 14.82 14.82 14.61 14.63 5,223 -0.73(-4.77%)
Mar 10, 2020 15.13 15.37 14.70 15.37 10,384 +0.36(+2.37%)
Mar 09, 2020 15.25 15.68 15.01 15.01 14,422 -1.31(-8.06%)
Mar 06, 2020 16.28 16.45 16.20 16.32 17,700 -0.23(-1.42%)
Mar 05, 2020 16.69 16.70 16.52 16.56 7,538 -0.43(-2.53%)
Mar 04, 2020 16.90 17.01 16.77 16.99 12,727 +0.37(+2.23%)
Mar 03, 2020 16.79 16.94 16.54 16.62 35,443 -0.03(-0.18%)
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.