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 (%)
Mar 27, 2024 15.87 15.94 15.87 15.94 11,373 +0.12(+0.76%)
Mar 26, 2024 15.87 15.93 15.82 15.82 59,640 -0.01(-0.05%)
Mar 25, 2024 15.84 15.89 15.83 15.83 8,132 -0.03(-0.20%)
Mar 22, 2024 15.91 15.95 15.86 15.86 7,733 -0.08(-0.48%)
Mar 21, 2024 15.98 15.99 15.91 15.94 7,089 -0.00(-0.01%)
Mar 20, 2024 15.80 15.97 15.80 15.94 7,138 +0.10(+0.66%)
Mar 19, 2024 15.75 15.87 15.75 15.83 4,824 +0.06(+0.41%)
Mar 18, 2024 15.82 15.82 15.74 15.77 6,170 -0.06(-0.41%)
Mar 15, 2024 15.88 15.88 15.80 15.83 23,083 +0.02(+0.11%)
Mar 14, 2024 15.80 15.82 15.77 15.82 4,064 -0.13(-0.80%)
Mar 13, 2024 16.00 16.00 15.93 15.94 10,815 -0.03(-0.17%)
Mar 12, 2024 15.95 15.99 15.94 15.97 11,068 +0.09(+0.58%)
Mar 11, 2024 15.84 15.89 15.83 15.88 8,854 -0.05(-0.31%)
Mar 08, 2024 15.96 15.97 15.92 15.93 5,248 +0.05(+0.31%)
Mar 07, 2024 15.86 15.92 15.84 15.88 16,464 +0.10(+0.66%)
Mar 06, 2024 15.75 15.80 15.75 15.77 34,108 +0.17(+1.12%)
Mar 05, 2024 15.61 15.67 15.60 15.60 36,952 +0.00(+0.00%)
Mar 04, 2024 15.64 15.65 15.60 15.60 19,799 -0.12(-0.76%)
Mar 01, 2024 15.65 15.73 15.62 15.72 25,260 +0.15(+0.96%)
Feb 29, 2024 15.67 15.67 15.57 15.57 9,947 -0.03(-0.22%)
Feb 28, 2024 15.59 15.63 15.58 15.60 5,136 -0.09(-0.60%)
Feb 27, 2024 15.68 15.71 15.64 15.70 8,218 +0.08(+0.48%)
Feb 26, 2024 15.73 15.73 15.58 15.62 13,514 -0.12(-0.79%)
Feb 23, 2024 15.76 15.79 15.70 15.75 14,100 +0.01(+0.04%)
Feb 22, 2024 15.71 15.77 15.67 15.74 11,640 +0.07(+0.45%)
Feb 21, 2024 15.61 15.68 15.60 15.67 19,603 +0.07(+0.45%)
Feb 20, 2024 15.45 15.64 15.45 15.60 223,270 +0.03(+0.19%)
Feb 16, 2024 15.51 15.61 15.51 15.57 31,647 +0.05(+0.30%)
Feb 15, 2024 15.45 15.57 15.42 15.52 17,689 +0.27(+1.74%)
Feb 14, 2024 15.23 15.28 15.22 15.26 23,081 +0.13(+0.84%)
Feb 13, 2024 15.25 15.27 15.09 15.13 15,715 -0.30(-1.94%)
Feb 12, 2024 15.39 15.48 15.39 15.43 25,851 +0.11(+0.75%)
Feb 09, 2024 15.27 15.32 15.27 15.31 11,501 +0.03(+0.16%)
Feb 08, 2024 15.36 15.36 15.28 15.29 10,608 -0.12(-0.78%)
Feb 07, 2024 15.44 15.47 15.39 15.41 63,479 -0.06(-0.39%)
Feb 06, 2024 15.41 15.49 15.37 15.47 16,853 +0.03(+0.17%)
Feb 05, 2024 15.44 15.48 15.38 15.44 8,991 -0.13(-0.81%)
Feb 02, 2024 15.56 15.62 15.50 15.57 39,796 -0.15(-0.94%)
Feb 01, 2024 15.66 15.74 15.59 15.72 45,087 +0.08(+0.50%)
Jan 31, 2024 15.74 15.79 15.62 15.64 4,913 -0.10(-0.67%)
Jan 30, 2024 15.77 15.78 15.68 15.74 47,131 -0.05(-0.35%)
Jan 29, 2024 15.75 15.80 15.70 15.80 20,930 -0.01(-0.06%)
Jan 26, 2024 15.84 15.84 15.79 15.81 12,301 -0.03(-0.19%)
Jan 25, 2024 15.78 15.84 15.74 15.84 44,703 +0.07(+0.44%)
Jan 24, 2024 15.82 15.86 15.76 15.77 35,804 +0.06(+0.38%)
Jan 23, 2024 15.66 15.72 15.63 15.71 92,238 +0.01(+0.06%)
Jan 22, 2024 15.67 15.73 15.67 15.70 42,734 +0.04(+0.22%)
Jan 19, 2024 15.60 15.69 15.53 15.66 18,716 +0.02(+0.16%)
Jan 18, 2024 15.63 15.65 15.56 15.64 5,538 +0.08(+0.51%)
Jan 17, 2024 15.55 15.58 15.52 15.56 13,409 -0.28(-1.76%)
Jan 16, 2024 15.93 15.89 15.78 15.84 15,544 -0.19(-1.17%)
Jan 12, 2024 16.13 16.13 16.02 16.03 7,148 -0.01(-0.07%)
Jan 11, 2024 16.02 16.04 15.88 16.04 26,508 +0.06(+0.37%)
Jan 10, 2024 15.97 16.02 15.97 15.98 7,359 +0.00(+0.00%)
Jan 09, 2024 15.96 16.01 15.95 15.98 6,899 -0.08(-0.50%)
Jan 08, 2024 15.95 16.10 15.94 16.06 12,538 +0.06(+0.37%)
Jan 05, 2024 15.95 16.04 15.94 16.00 33,258 +0.09(+0.56%)
Jan 04, 2024 15.92 16.00 15.91 15.91 42,835 -0.08(-0.50%)
Jan 03, 2024 15.94 15.99 15.84 15.99 25,750 -0.03(-0.19%)
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.