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

17.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.44 16.60 16.28 16.38 35,500 -0.37(-2.19%)
Jan 28, 2021 16.70 16.80 16.67 16.75 8,742 +0.17(+1.03%)
Jan 27, 2021 16.65 16.73 16.58 16.58 3,977 -0.29(-1.69%)
Jan 26, 2021 16.88 16.88 16.76 16.86 5,144 +0.13(+0.79%)
Jan 25, 2021 16.72 16.82 16.54 16.73 13,232 -0.05(-0.27%)
Jan 22, 2021 16.75 16.79 16.74 16.77 12,300 -0.15(-0.87%)
Jan 21, 2021 16.95 17.02 16.83 16.92 47,253 -0.02(-0.12%)
Jan 20, 2021 17.02 17.02 16.88 16.94 3,357 +0.12(+0.71%)
Jan 19, 2021 16.80 16.85 16.80 16.82 5,503 +0.04(+0.21%)
Jan 15, 2021 16.83 16.83 16.70 16.79 1,100 -0.14(-0.86%)
Jan 14, 2021 16.88 16.96 16.87 16.93 19,262 +0.12(+0.71%)
Jan 13, 2021 16.80 16.84 16.78 16.81 13,076 +0.04(+0.24%)
Jan 12, 2021 16.70 16.77 16.64 16.77 3,371 +0.13(+0.75%)
Jan 11, 2021 16.60 16.64 16.59 16.64 2,348 -0.20(-1.19%)
Jan 08, 2021 16.86 16.86 16.78 16.84 5,400 +0.09(+0.57%)
Jan 07, 2021 16.73 16.78 16.69 16.75 10,466 +0.03(+0.18%)
Jan 06, 2021 16.62 16.78 16.62 16.72 16,385 +0.24(+1.45%)
Jan 05, 2021 16.35 16.51 16.33 16.48 8,470 +0.25(+1.51%)
Jan 04, 2021 16.45 16.45 16.22 16.24 3,292 -0.02(-0.15%)
Dec 31, 2020 16.26 16.26 16.26 6,406 -0.06(-0.37%)
Dec 30, 2020 16.37 16.39 16.29 16.32 6,406 +0.06(+0.37%)
Dec 29, 2020 16.41 16.41 16.23 16.26 7,484 -0.00(-0.00%)
Dec 28, 2020 16.35 16.38 16.26 16.26 3,125 +0.10(+0.62%)
Dec 24, 2020 16.19 16.19 16.13 16.16 1,600 -0.18(-1.10%)
Dec 23, 2020 16.33 16.40 16.33 16.34 5,198 +0.15(+0.93%)
Dec 22, 2020 16.18 16.23 16.16 16.19 7,598 -0.04(-0.25%)
Dec 21, 2020 16.25 16.25 16.03 16.23 4,712 -0.27(-1.64%)
Dec 18, 2020 16.68 16.68 16.50 16.50 12,100 -0.09(-0.52%)
Dec 17, 2020 16.68 16.70 16.57 16.59 36,335 -0.05(-0.32%)
Dec 16, 2020 16.59 16.65 16.58 16.64 24,305 +0.00(+0.03%)
Dec 15, 2020 16.51 16.65 16.51 16.64 7,749 +0.14(+0.86%)
Dec 14, 2020 16.50 16.61 16.49 16.49 3,849 +0.07(+0.44%)
Dec 11, 2020 16.36 16.50 16.36 16.42 11,100 -0.06(-0.37%)
Dec 10, 2020 16.49 16.49 16.36 16.48 12,133 +0.11(+0.64%)
Dec 09, 2020 16.49 16.50 16.35 16.37 2,702 -0.02(-0.09%)
Dec 08, 2020 16.34 16.43 16.34 16.39 29,030 +0.01(+0.06%)
Dec 07, 2020 16.43 16.43 16.34 16.38 6,757 -0.10(-0.61%)
Dec 04, 2020 16.43 16.48 16.34 16.48 5,400 +0.20(+1.20%)
Dec 03, 2020 16.25 16.37 16.25 16.29 11,520 +0.02(+0.09%)
Dec 02, 2020 16.23 16.28 16.21 16.27 14,935 +0.04(+0.25%)
Dec 01, 2020 16.23 16.25 16.18 16.23 3,004 +0.24(+1.50%)
Nov 30, 2020 16.34 16.34 15.98 15.99 8,574 -0.31(-1.90%)
Nov 27, 2020 16.32 16.33 16.30 16.30 2,600 -0.03(-0.18%)
Nov 25, 2020 16.12 16.33 16.12 16.33 7,100 +0.12(+0.75%)
Nov 24, 2020 16.12 16.21 16.12 16.21 6,216 +0.31(+1.94%)
Nov 23, 2020 15.93 15.93 15.81 15.90 2,845 +0.11(+0.70%)
Nov 20, 2020 15.80 15.80 15.75 15.79 10,900 +0.00(+0.03%)
Nov 19, 2020 15.73 15.79 15.69 15.79 12,989 +0.06(+0.36%)
Nov 18, 2020 15.78 15.84 15.73 15.73 9,127 -0.01(-0.04%)
Nov 17, 2020 15.71 15.77 15.71 15.73 11,506 +0.36(+2.34%)
Nov 16, 2020 15.37 15.37 15.37 81 +0.00(+0.00%)
Nov 13, 2020 15.36 15.40 15.33 15.37 2,800 +0.17(+1.15%)
Nov 12, 2020 15.34 15.36 15.20 15.20 6,224 -0.29(-1.87%)
Nov 11, 2020 15.50 15.54 15.47 15.49 18,533 -0.02(-0.13%)
Nov 10, 2020 15.17 15.51 15.17 15.51 35,524 +0.45(+2.95%)
Nov 09, 2020 15.18 15.18 15.06 15.06 1,374 +0.50(+3.45%)
Nov 06, 2020 14.65 14.65 14.54 14.56 9,500 -0.10(-0.67%)
Nov 05, 2020 14.58 14.68 14.56 14.66 10,159 +0.24(+1.66%)
Nov 04, 2020 14.34 14.43 14.34 14.42 4,329 +0.16(+1.13%)
Nov 03, 2020 14.19 14.29 14.18 14.26 5,713 +0.32(+2.33%)
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.