Skip to main content

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

15.20 +0.07 (+0.46%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 15.19 15.27 15.16 15.20 12,316 +0.07(+0.46%)
Nov 28, 2022 15.27 15.29 15.13 15.13 10,886 -0.23(-1.50%)
Nov 25, 2022 15.30 15.38 15.30 15.36 4,409 +0.09(+0.59%)
Nov 23, 2022 15.16 15.27 15.15 15.27 5,482 +0.20(+1.33%)
Nov 22, 2022 15.07 15.14 15.07 15.07 23,289 +0.12(+0.80%)
Nov 21, 2022 14.96 15.00 14.92 14.95 33,368 -0.05(-0.33%)
Nov 18, 2022 15.03 15.06 15.00 15.00 4,752 -0.02(-0.13%)
Nov 17, 2022 14.94 15.09 14.91 15.02 27,491 -0.01(-0.07%)
Nov 16, 2022 15.06 15.06 15.03 15.03 7,192 -0.09(-0.60%)
Nov 15, 2022 15.16 15.18 15.01 15.12 10,801 +0.04(+0.27%)
Nov 14, 2022 15.08 15.25 15.07 15.08 44,354 -0.04(-0.26%)
Nov 11, 2022 14.97 15.12 14.97 15.12 6,540 +0.31(+2.09%)
Nov 10, 2022 14.61 14.81 14.61 14.81 10,077 +0.53(+3.71%)
Nov 09, 2022 14.41 14.41 14.25 14.28 17,375 -0.11(-0.76%)
Nov 08, 2022 14.45 14.46 14.38 14.39 5,254 +0.09(+0.63%)
Nov 07, 2022 14.28 14.33 14.27 14.30 17,359 +0.05(+0.35%)
Nov 04, 2022 14.09 14.25 14.09 14.25 9,855 +0.47(+3.41%)
Nov 03, 2022 13.78 13.86 13.78 13.78 18,923 -0.15(-1.08%)
Nov 02, 2022 13.99 14.17 13.89 13.93 15,481 -0.06(-0.43%)
Nov 01, 2022 14.11 14.15 13.97 13.99 24,712 +0.11(+0.79%)
Oct 31, 2022 13.84 13.90 13.84 13.88 2,273 -0.17(-1.21%)
Oct 28, 2022 14.01 14.08 13.96 14.05 11,149 -0.01(-0.07%)
Oct 27, 2022 14.02 14.11 14.02 14.06 5,469 -0.02(-0.14%)
Oct 26, 2022 14.00 14.10 14.00 14.08 7,039 +0.21(+1.51%)
Oct 25, 2022 13.79 13.89 13.79 13.87 1,727 +0.18(+1.31%)
Oct 24, 2022 13.72 13.73 13.66 13.69 7,479 -0.06(-0.44%)
Oct 21, 2022 13.50 13.75 13.50 13.75 11,276 +0.18(+1.33%)
Oct 20, 2022 13.74 13.74 13.56 13.57 13,154 -0.06(-0.44%)
Oct 19, 2022 13.63 13.63 13.63 13.63 73 -0.09(-0.69%)
Oct 18, 2022 13.78 13.79 13.67 13.72 7,648 +0.06(+0.48%)
Oct 17, 2022 13.62 13.74 13.62 13.66 5,408 +0.21(+1.56%)
Oct 14, 2022 13.71 13.71 13.40 13.45 18,954 -0.10(-0.74%)
Oct 13, 2022 13.18 13.63 13.14 13.55 21,834 +0.22(+1.65%)
Oct 12, 2022 13.33 13.38 13.30 13.33 30,926 -0.11(-0.82%)
Oct 11, 2022 13.49 13.62 13.44 13.44 258,838 -0.22(-1.61%)
Oct 10, 2022 13.62 13.67 13.55 13.66 47,687 -0.04(-0.29%)
Oct 07, 2022 13.77 13.78 13.70 13.70 10,877 -0.18(-1.30%)
Oct 06, 2022 14.04 14.04 13.86 13.88 37,349 -0.29(-2.05%)
Oct 05, 2022 14.10 14.20 14.04 14.17 45,853 -0.13(-0.91%)
Oct 04, 2022 14.21 14.33 14.21 14.30 8,674 +0.33(+2.36%)
Oct 03, 2022 13.84 13.99 13.84 13.97 4,575 +0.23(+1.67%)
Sep 30, 2022 13.84 13.84 13.70 13.74 17,630 -0.06(-0.43%)
Sep 29, 2022 13.82 13.82 13.67 13.80 18,386 -0.10(-0.72%)
Sep 28, 2022 13.74 13.97 13.68 13.90 34,882 +0.12(+0.87%)
Sep 27, 2022 13.97 13.97 13.76 13.78 6,531 -0.15(-1.08%)
Sep 26, 2022 14.09 14.09 13.90 13.93 8,418 -0.32(-2.25%)
Sep 23, 2022 14.55 14.55 14.21 14.25 23,081 -0.50(-3.39%)
Sep 22, 2022 14.74 14.87 14.70 14.75 65,133 +0.05(+0.34%)
Sep 21, 2022 14.89 14.91 14.70 14.70 5,448 -0.16(-1.07%)
Sep 20, 2022 14.98 14.98 14.84 14.86 8,840 -0.20(-1.32%)
Sep 19, 2022 14.98 15.13 14.98 15.06 21,302 +0.05(+0.33%)
Sep 16, 2022 14.88 15.05 14.88 15.01 20,614 +0.00(+0.00%)
Sep 15, 2022 15.10 15.10 15.01 15.01 2,722 -0.10(-0.66%)
Sep 14, 2022 15.16 15.17 15.08 15.11 11,251 +0.03(+0.20%)
Sep 13, 2022 15.32 15.32 15.08 15.08 12,075 -0.39(-2.50%)
Sep 12, 2022 15.46 15.53 15.46 15.46 7,592 +0.13(+0.84%)
Sep 09, 2022 15.28 15.33 15.27 15.33 13,134 +0.36(+2.38%)
Sep 08, 2022 14.81 15.03 14.81 14.98 129,744 -0.05(-0.33%)
Sep 07, 2022 14.94 15.06 14.91 15.03 7,197 +0.09(+0.60%)
Sep 06, 2022 14.95 15.00 14.91 14.94 4,617 -0.03(-0.20%)
Sep 02, 2022 15.13 15.16 14.97 14.97 4,913 -0.12(-0.79%)
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.