Skip to main content

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

15.95 +0.01 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.30 15.30 15.22 15.22 4,850 -0.19(-1.24%)
Jan 30, 2020 15.34 15.41 15.34 15.41 1,895 +0.04(+0.27%)
Jan 29, 2020 15.39 15.43 15.37 15.37 3,765 -0.00(-0.03%)
Jan 28, 2020 15.36 15.40 15.32 15.38 13,880 +0.09(+0.61%)
Jan 27, 2020 15.34 15.34 15.28 15.28 12,957 -0.23(-1.50%)
Jan 24, 2020 15.58 15.58 15.51 15.52 6,033 -0.05(-0.33%)
Jan 23, 2020 15.56 15.61 15.46 15.57 8,904 -0.01(-0.08%)
Jan 22, 2020 15.66 15.66 15.57 15.58 10,205 -0.03(-0.19%)
Jan 21, 2020 15.59 15.70 15.57 15.61 48,936 +0.02(+0.10%)
Jan 17, 2020 15.56 15.59 15.55 15.59 8,162 +0.06(+0.36%)
Jan 16, 2020 15.65 15.65 15.54 15.54 5,394 +0.01(+0.07%)
Jan 15, 2020 15.54 15.55 15.52 15.53 8,168 +0.05(+0.31%)
Jan 14, 2020 15.48 15.52 15.48 15.48 9,564 +0.02(+0.13%)
Jan 13, 2020 15.41 15.48 15.41 15.46 16,247 +0.11(+0.70%)
Jan 10, 2020 15.44 15.44 15.35 15.35 7,097 -0.07(-0.46%)
Jan 09, 2020 15.42 15.44 15.37 15.42 12,791 +0.01(+0.10%)
Jan 08, 2020 15.38 15.46 15.38 15.41 4,879 +0.03(+0.19%)
Jan 07, 2020 15.37 15.40 15.35 15.38 6,837 -0.02(-0.16%)
Jan 06, 2020 15.33 15.42 15.33 15.40 1,908 +0.02(+0.11%)
Jan 03, 2020 15.41 15.45 15.39 15.39 3,667 -0.13(-0.84%)
Jan 02, 2020 15.55 15.55 15.48 15.52 6,134 -0.01(-0.07%)
Dec 31, 2019 15.46 15.53 15.46 15.53 4,258 +0.05(+0.35%)
Dec 30, 2019 15.54 15.57 15.47 15.47 4,949 -0.07(-0.45%)
Dec 27, 2019 15.62 15.62 15.54 15.54 12,184 +0.08(+0.54%)
Dec 26, 2019 15.48 15.50 15.46 15.46 1,368 +0.07(+0.43%)
Dec 24, 2019 15.40 15.41 15.40 15.40 828 -0.00(-0.02%)
Dec 23, 2019 15.41 15.43 15.40 15.40 1,948 +0.01(+0.04%)
Dec 20, 2019 15.40 15.40 15.38 15.39 9,226 -0.00(-0.01%)
Dec 19, 2019 15.30 15.39 15.30 15.39 18,481 +0.03(+0.16%)
Dec 18, 2019 15.37 15.37 15.36 15.37 7,986 +0.01(+0.05%)
Dec 17, 2019 15.41 15.41 15.36 15.36 7,984 -0.08(-0.55%)
Dec 16, 2019 15.46 15.50 15.44 15.44 19,822 +0.11(+0.72%)
Dec 13, 2019 15.30 15.33 15.29 15.33 6,742 +0.20(+1.31%)
Dec 12, 2019 15.09 15.15 15.03 15.14 15,068 +0.08(+0.50%)
Dec 11, 2019 14.94 15.06 14.94 15.06 20,681 +0.10(+0.64%)
Dec 10, 2019 14.96 15.00 14.96 14.96 16,180 -0.01(-0.08%)
Dec 09, 2019 14.98 14.98 14.96 14.98 12,098 +0.02(+0.11%)
Dec 06, 2019 14.98 14.99 14.96 14.96 1,200 +0.08(+0.56%)
Dec 05, 2019 14.85 14.90 14.84 14.88 6,115 +0.03(+0.22%)
Dec 04, 2019 14.82 14.87 14.82 14.84 2,181 +0.12(+0.79%)
Dec 03, 2019 14.71 14.75 14.65 14.73 10,233 -0.03(-0.20%)
Dec 02, 2019 14.76 14.82 14.74 14.76 4,295 -0.02(-0.14%)
Nov 29, 2019 14.80 14.80 14.78 14.78 600 -0.07(-0.48%)
Nov 27, 2019 14.85 14.85 14.85 14.85 360 +0.03(+0.21%)
Nov 26, 2019 14.78 14.82 14.76 14.82 2,937 -0.01(-0.04%)
Nov 25, 2019 14.80 14.82 14.80 14.82 907 +0.13(+0.87%)
Nov 22, 2019 14.74 14.75 14.69 14.69 6,724 -0.01(-0.08%)
Nov 21, 2019 14.71 14.83 14.70 14.71 1,809 -0.02(-0.11%)
Nov 20, 2019 14.76 14.76 14.70 14.72 3,484 -0.12(-0.79%)
Nov 19, 2019 14.85 14.85 14.84 14.84 3,807 -0.03(-0.17%)
Nov 18, 2019 14.85 14.87 14.85 14.86 1,246 +0.04(+0.24%)
Nov 15, 2019 14.81 14.84 14.78 14.83 3,602 +0.04(+0.28%)
Nov 14, 2019 14.76 14.79 14.75 14.79 1,609 -0.00(-0.02%)
Nov 13, 2019 14.77 14.80 14.77 14.79 6,267 -0.05(-0.34%)
Nov 12, 2019 14.86 14.86 14.82 14.84 5,539 -0.01(-0.07%)
Nov 11, 2019 14.86 14.86 14.84 14.85 1,879 -0.01(-0.05%)
Nov 08, 2019 14.86 14.87 14.85 14.86 3,002 -0.06(-0.41%)
Nov 07, 2019 14.94 14.96 14.92 14.92 4,014 +0.04(+0.30%)
Nov 06, 2019 15.00 15.00 14.79 14.87 4,610 +0.02(+0.14%)
Nov 05, 2019 14.89 14.89 14.85 14.85 2,479 -0.03(-0.17%)
Nov 04, 2019 14.86 14.91 14.86 14.88 3,152 +0.05(+0.35%)
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.