Skip to main content

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

13.86 -0.31 (-2.19%)
Streaming Delayed Price Updated: 2:50 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.95 14.96 14.85 14.85 4,170 -0.17(-1.13%)
Aug 28, 2020 15.04 15.07 15.02 15.02 5,300 +0.06(+0.43%)
Aug 27, 2020 14.95 15.00 14.92 14.96 5,489 -0.05(-0.37%)
Aug 26, 2020 15.02 15.02 15.00 15.01 2,487 -0.03(-0.17%)
Aug 25, 2020 14.95 15.04 14.95 15.04 359 +0.09(+0.63%)
Aug 24, 2020 14.92 14.97 14.91 14.94 760 +0.12(+0.81%)
Aug 21, 2020 14.75 14.82 14.75 14.82 800 -0.03(-0.23%)
Aug 20, 2020 14.82 14.90 14.82 14.86 3,093 -0.09(-0.64%)
Aug 19, 2020 15.03 15.03 14.95 14.95 2,303 -0.04(-0.27%)
Aug 18, 2020 14.95 14.99 14.93 14.99 2,211 -0.01(-0.07%)
Aug 17, 2020 15.00 15.00 15.00 15.00 293 +0.06(+0.44%)
Aug 14, 2020 14.95 14.99 14.94 14.94 2,900 -0.12(-0.79%)
Aug 13, 2020 15.02 15.05 15.02 15.05 1,239 -0.09(-0.60%)
Aug 12, 2020 15.12 15.20 15.12 15.14 3,157 +0.34(+2.33%)
Aug 11, 2020 14.91 14.91 14.80 14.80 326 +0.15(+0.99%)
Aug 10, 2020 14.63 14.65 14.63 14.65 556 +0.16(+1.10%)
Aug 07, 2020 14.46 14.50 14.45 14.50 800 +0.09(+0.59%)
Aug 06, 2020 14.15 14.48 14.15 14.41 16,715 -0.08(-0.52%)
Aug 05, 2020 14.48 14.59 14.48 14.49 1,585 +0.16(+1.09%)
Aug 04, 2020 14.25 14.37 14.25 14.33 1,894 +0.18(+1.27%)
Aug 03, 2020 14.05 14.15 14.05 14.15 9,093 +0.21(+1.51%)
Jul 31, 2020 13.93 13.96 13.93 13.94 400 -0.34(-2.35%)
Jul 30, 2020 14.23 14.28 14.23 14.28 1,178 -0.05(-0.35%)
Jul 29, 2020 14.30 14.32 14.29 14.32 1,673 +0.12(+0.84%)
Jul 28, 2020 14.21 14.21 14.21 14.21 404 -0.13(-0.94%)
Jul 27, 2020 14.32 14.34 14.32 14.34 594 +0.04(+0.28%)
Jul 24, 2020 14.27 14.32 14.27 14.30 5,400 +0.05(+0.35%)
Jul 23, 2020 14.37 14.41 14.25 14.25 5,496 -0.27(-1.86%)
Jul 22, 2020 14.47 14.53 14.47 14.52 1,767 +0.03(+0.21%)
Jul 21, 2020 14.53 14.53 14.49 14.49 660 +0.09(+0.62%)
Jul 20, 2020 14.39 14.42 14.39 14.40 1,404 -0.06(-0.45%)
Jul 17, 2020 14.45 14.46 14.43 14.46 400 +0.04(+0.24%)
Jul 16, 2020 14.49 14.49 14.42 14.43 322 +0.02(+0.17%)
Jul 15, 2020 14.48 14.48 14.36 14.41 4,973 +0.06(+0.42%)
Jul 14, 2020 14.34 14.35 14.33 14.35 805 +0.21(+1.45%)
Jul 13, 2020 14.21 14.29 14.14 14.14 3,609 +0.05(+0.39%)
Jul 10, 2020 14.05 14.09 14.04 14.09 1,600 +0.11(+0.75%)
Jul 09, 2020 14.21 14.21 13.93 13.98 2,526 -0.22(-1.57%)
Jul 08, 2020 14.15 14.25 14.13 14.20 2,345 +0.09(+0.62%)
Jul 07, 2020 14.21 14.23 14.12 14.12 564 -0.35(-2.39%)
Jul 06, 2020 14.41 14.46 14.41 14.46 286 +0.21(+1.49%)
Jul 02, 2020 14.26 14.33 14.25 14.25 2,300 +0.23(+1.64%)
Jul 01, 2020 13.99 14.02 13.99 14.02 1,833 +0.05(+0.36%)
Jun 30, 2020 13.89 13.97 13.85 13.97 1,895 +0.11(+0.79%)
Jun 29, 2020 13.90 13.90 13.76 13.86 2,080 +0.04(+0.27%)
Jun 26, 2020 14.00 14.00 13.80 13.82 600 -0.15(-1.09%)
Jun 25, 2020 14.03 14.03 13.84 13.97 5,940 -0.17(-1.19%)
Jun 24, 2020 14.35 14.35 14.05 14.14 14,085 -0.30(-2.11%)
Jun 23, 2020 14.48 14.48 14.45 14.45 1,211 +0.03(+0.21%)
Jun 22, 2020 14.44 14.44 14.39 14.41 2,142 +0.09(+0.66%)
Jun 19, 2020 14.62 14.62 14.30 14.32 2,300 -0.16(-1.10%)
Jun 18, 2020 14.43 14.48 14.41 14.48 4,677 +0.05(+0.35%)
Jun 17, 2020 14.46 14.52 14.40 14.43 3,256 -0.02(-0.15%)
Jun 16, 2020 14.59 14.66 14.36 14.45 95,924 +0.12(+0.85%)
Jun 15, 2020 14.27 14.43 14.26 14.33 7,135 -0.04(-0.31%)
Jun 12, 2020 14.51 14.51 14.23 14.37 2,800 +0.26(+1.82%)
Jun 11, 2020 14.45 14.45 14.11 14.12 19,855 -0.89(-5.91%)
Jun 10, 2020 15.00 15.04 14.97 15.00 4,446 -0.17(-1.13%)
Jun 09, 2020 15.12 15.21 15.10 15.17 6,620 -0.18(-1.15%)
Jun 08, 2020 15.20 15.35 15.20 15.35 4,091 +0.26(+1.73%)
Jun 05, 2020 15.10 15.16 15.05 15.09 13,500 +0.33(+2.26%)
Jun 04, 2020 14.79 14.79 14.73 14.76 5,003 -0.13(-0.89%)
Jun 03, 2020 14.54 14.89 14.54 14.89 2,887 +0.45(+3.11%)
Jun 02, 2020 14.42 14.44 14.36 14.44 294 +0.26(+1.87%)
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.