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 (%)
Aug 31, 2021 16.25 16.25 16.22 16.23 14,487 +0.04(+0.22%)
Aug 30, 2021 16.18 16.22 16.18 16.20 5,594 -0.01(-0.08%)
Aug 27, 2021 16.13 16.23 16.13 16.21 2,423 +0.07(+0.42%)
Aug 26, 2021 16.21 16.21 16.11 16.14 31,542 -0.06(-0.39%)
Aug 25, 2021 16.21 16.26 16.20 16.21 58,677 -0.09(-0.52%)
Aug 24, 2021 16.23 16.30 16.22 16.29 3,237 +0.05(+0.31%)
Aug 23, 2021 16.22 16.25 16.19 16.24 3,704 +0.14(+0.86%)
Aug 20, 2021 16.06 16.14 16.06 16.10 14,151 +0.06(+0.36%)
Aug 19, 2021 16.09 16.09 16.01 16.05 38,430 -0.19(-1.18%)
Aug 18, 2021 16.29 16.30 16.21 16.24 4,186 -0.01(-0.06%)
Aug 17, 2021 16.34 16.34 16.20 16.25 15,232 -0.23(-1.39%)
Aug 16, 2021 16.43 16.47 16.43 16.47 1,818 -0.00(-0.03%)
Aug 13, 2021 16.48 16.50 16.48 16.48 2,430 +0.04(+0.25%)
Aug 12, 2021 16.44 16.47 16.41 16.44 3,601 +0.00(+0.02%)
Aug 11, 2021 16.44 16.49 16.40 16.43 16,546 +0.14(+0.88%)
Aug 10, 2021 16.26 16.29 16.26 16.29 2,486 -0.01(-0.05%)
Aug 09, 2021 16.34 16.34 16.30 16.30 1,279 +0.03(+0.16%)
Aug 06, 2021 16.21 16.27 16.21 16.27 7,590 -0.02(-0.14%)
Aug 05, 2021 16.39 16.39 16.27 16.30 5,098 +0.03(+0.19%)
Aug 04, 2021 16.26 16.27 16.26 16.26 2,910 -0.06(-0.38%)
Aug 03, 2021 16.31 16.33 16.20 16.33 1,981 +0.08(+0.47%)
Aug 02, 2021 16.30 16.30 16.25 16.25 1,953 +0.11(+0.69%)
Jul 30, 2021 16.22 16.22 16.13 16.14 15,340 -0.21(-1.31%)
Jul 29, 2021 16.36 16.37 16.31 16.35 3,987 +0.08(+0.49%)
Jul 28, 2021 16.24 16.29 16.24 16.27 6,204 +0.06(+0.39%)
Jul 27, 2021 16.23 16.23 16.18 16.21 3,662 -0.02(-0.11%)
Jul 26, 2021 16.22 16.26 16.22 16.23 6,031 +0.04(+0.23%)
Jul 23, 2021 16.22 16.22 16.17 16.19 9,045 +0.06(+0.38%)
Jul 22, 2021 16.11 16.15 16.07 16.13 3,571 +0.04(+0.22%)
Jul 21, 2021 16.05 16.09 16.05 16.09 6,223 +0.18(+1.12%)
Jul 20, 2021 15.87 15.96 15.87 15.92 3,383 +0.08(+0.51%)
Jul 19, 2021 15.90 15.90 15.79 15.83 6,980 -0.33(-2.02%)
Jul 16, 2021 16.18 16.18 16.16 16.16 841 -0.08(-0.47%)
Jul 15, 2021 16.16 16.26 16.16 16.24 24,307 -0.05(-0.33%)
Jul 14, 2021 16.34 16.34 16.25 16.29 8,999 -0.03(-0.18%)
Jul 13, 2021 16.20 16.33 16.20 16.32 6,692 -0.03(-0.21%)
Jul 12, 2021 16.34 16.38 16.30 16.35 11,261 +0.09(+0.55%)
Jul 09, 2021 16.17 16.28 16.17 16.26 5,853 +0.17(+1.04%)
Jul 08, 2021 16.09 16.17 16.08 16.10 22,197 -0.15(-0.90%)
Jul 07, 2021 16.28 16.28 16.23 16.24 7,855 -0.00(-0.02%)
Jul 06, 2021 16.35 16.35 16.19 16.25 5,306 -0.09(-0.55%)
Jul 02, 2021 16.37 16.37 16.27 16.34 6,167 +0.04(+0.24%)
Jul 01, 2021 16.31 16.31 16.27 16.30 8,270 +0.05(+0.31%)
Jun 30, 2021 16.32 16.32 16.18 16.25 4,533 -0.11(-0.66%)
Jun 29, 2021 16.37 16.39 16.30 16.35 13,802 -0.06(-0.36%)
Jun 28, 2021 16.51 16.51 16.41 16.41 7,129 -0.09(-0.54%)
Jun 25, 2021 16.43 16.51 16.43 16.50 15,173 +0.10(+0.63%)
Jun 24, 2021 16.48 16.48 16.39 16.40 6,690 -0.03(-0.16%)
Jun 23, 2021 16.42 16.43 16.40 16.43 4,634 -0.05(-0.32%)
Jun 22, 2021 16.50 16.50 16.28 16.48 11,390 +0.03(+0.16%)
Jun 21, 2021 16.37 16.45 16.28 16.45 11,078 +0.24(+1.47%)
Jun 18, 2021 16.50 16.50 16.21 16.21 60,366 -0.34(-2.03%)
Jun 17, 2021 16.70 16.70 16.55 16.55 22,907 -0.25(-1.47%)
Jun 16, 2021 16.87 16.89 16.80 16.80 17,153 -0.02(-0.15%)
Jun 15, 2021 16.78 16.82 16.75 16.82 11,654 -0.02(-0.11%)
Jun 14, 2021 16.81 16.86 16.80 16.84 9,337 -0.02(-0.11%)
Jun 11, 2021 16.89 16.89 16.80 16.86 16,656 +0.00(+0.02%)
Jun 10, 2021 16.83 16.89 16.83 16.86 4,533 +0.07(+0.40%)
Jun 09, 2021 16.83 16.83 16.78 16.79 5,798 -0.02(-0.13%)
Jun 08, 2021 16.75 16.84 16.75 16.81 47,363 +0.04(+0.21%)
Jun 07, 2021 16.81 16.81 16.69 16.77 19,433 +0.02(+0.13%)
Jun 04, 2021 16.75 16.75 16.69 16.75 5,326 +0.07(+0.40%)
Jun 03, 2021 16.62 16.69 16.60 16.69 12,767 -0.01(-0.05%)
Jun 02, 2021 16.79 16.79 16.70 16.70 11,836 +0.01(+0.08%)
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.