Skip to main content

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

17.34 +0.13 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 17.25 17.34 17.19 17.34 9,618 +0.13(+0.76%)
May 24, 2022 17.24 17.26 17.14 17.21 7,335 -0.08(-0.46%)
May 23, 2022 17.32 17.36 17.29 17.29 6,778 +0.26(+1.53%)
May 20, 2022 17.14 17.14 16.94 17.03 3,757 +0.02(+0.12%)
May 19, 2022 16.91 17.07 16.91 17.01 5,519 +0.16(+0.95%)
May 18, 2022 17.04 17.04 16.85 16.85 6,125 -0.23(-1.35%)
May 17, 2022 17.09 17.14 17.02 17.08 6,230 +0.18(+1.07%)
May 16, 2022 16.86 16.94 16.75 16.90 3,891 +0.16(+0.96%)
May 13, 2022 16.68 16.76 16.64 16.74 5,205 +0.36(+2.20%)
May 12, 2022 16.44 16.51 16.35 16.38 67,895 -0.15(-0.91%)
May 11, 2022 16.58 16.71 16.50 16.53 14,096 +0.05(+0.30%)
May 10, 2022 16.72 16.73 16.48 16.48 79,258 -0.06(-0.36%)
May 09, 2022 16.56 16.67 16.47 16.54 38,859 -0.34(-2.01%)
May 06, 2022 16.83 16.92 16.76 16.88 7,395 -0.05(-0.30%)
May 05, 2022 17.17 17.17 16.86 16.93 26,026 -0.36(-2.08%)
May 04, 2022 17.13 17.35 17.03 17.29 24,390 +0.26(+1.53%)
May 03, 2022 17.12 17.12 17.03 17.03 12,239 +0.04(+0.24%)
May 02, 2022 16.99 16.99 16.83 16.99 5,545 -0.04(-0.23%)
Apr 29, 2022 17.21 17.28 17.02 17.03 80,052 -0.17(-0.99%)
Apr 28, 2022 17.07 17.26 17.05 17.20 24,361 +0.09(+0.53%)
Apr 27, 2022 17.09 17.14 17.05 17.11 20,358 +0.03(+0.18%)
Apr 26, 2022 17.27 17.30 17.08 17.08 20,881 -0.38(-2.18%)
Apr 25, 2022 17.30 17.46 17.26 17.46 3,066 -0.09(-0.51%)
Apr 22, 2022 17.66 17.66 17.51 17.55 6,389 -0.24(-1.35%)
Apr 21, 2022 18.00 18.00 17.73 17.79 16,117 -0.12(-0.67%)
Apr 20, 2022 17.96 17.96 17.86 17.91 20,040 +0.05(+0.28%)
Apr 19, 2022 17.77 17.86 17.74 17.86 7,154 +0.04(+0.22%)
Apr 18, 2022 17.70 17.84 17.70 17.82 24,848 -0.02(-0.11%)
Apr 14, 2022 17.89 17.89 17.79 17.84 4,981 -0.02(-0.11%)
Apr 13, 2022 17.66 17.86 17.66 17.86 43,437 +0.12(+0.68%)
Apr 12, 2022 17.81 17.83 17.68 17.74 15,559 -0.05(-0.28%)
Apr 11, 2022 17.86 17.87 17.76 17.79 10,403 -0.12(-0.67%)
Apr 08, 2022 17.83 17.92 17.82 17.91 18,513 +0.14(+0.79%)
Apr 07, 2022 17.75 17.77 17.61 17.77 5,799 -0.02(-0.11%)
Apr 06, 2022 17.84 17.84 17.70 17.79 8,131 -0.03(-0.17%)
Apr 05, 2022 17.93 17.96 17.78 17.82 36,674 -0.11(-0.61%)
Apr 04, 2022 17.91 17.93 17.83 17.93 8,589 +0.03(+0.17%)
Apr 01, 2022 17.85 17.90 17.79 17.90 17,517 -0.48(-2.61%)
Mar 31, 2022 17.83 18.38 17.70 18.38 38,702 +0.48(+2.68%)
Mar 30, 2022 17.96 17.99 17.88 17.90 26,763 -0.60(-3.24%)
Mar 29, 2022 17.97 18.50 17.84 18.50 21,318 +0.71(+3.99%)
Mar 28, 2022 17.70 17.79 17.66 17.79 25,327 -0.17(-0.95%)
Mar 25, 2022 17.76 17.96 17.76 17.96 31,776 -0.54(-2.92%)
Mar 24, 2022 17.72 18.50 17.68 18.50 14,423 +0.78(+4.40%)
Mar 23, 2022 17.71 17.72 17.65 17.72 17,410 -0.16(-0.89%)
Mar 22, 2022 17.89 17.89 17.76 17.88 46,278 +0.19(+1.07%)
Mar 21, 2022 17.73 17.80 17.65 17.69 94,268 -0.14(-0.79%)
Mar 18, 2022 17.62 17.83 17.53 17.83 12,823 -0.67(-3.62%)
Mar 17, 2022 17.52 18.50 17.48 18.50 12,114 +1.07(+6.14%)
Mar 16, 2022 17.36 17.46 17.20 17.43 17,070 +0.34(+1.99%)
Mar 15, 2022 16.97 17.09 16.92 17.09 17,045 +0.02(+0.12%)
Mar 14, 2022 17.20 17.22 17.03 17.07 42,493 -0.03(-0.18%)
Mar 11, 2022 17.28 17.28 17.07 17.10 7,777 -0.59(-3.34%)
Mar 10, 2022 17.10 17.69 17.09 17.69 29,402 +0.51(+2.97%)
Mar 09, 2022 17.28 17.28 17.08 17.18 9,864 +0.08(+0.47%)
Mar 08, 2022 16.97 17.10 16.83 17.10 83,115 +0.29(+1.73%)
Mar 07, 2022 16.97 18.48 16.76 16.81 38,360 -0.26(-1.52%)
Mar 04, 2022 16.97 17.07 16.89 17.07 88,181 -0.17(-0.99%)
Mar 03, 2022 17.43 17.43 17.16 17.24 39,866 -1.76(-9.26%)
Mar 02, 2022 17.35 19.00 17.24 19.00 51,496 +1.77(+10.27%)
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.