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 (%)
Aug 31, 2020 12.90 12.92 12.82 12.82 4,831 -0.15(-1.13%)
Aug 28, 2020 12.98 13.01 12.96 12.96 6,140 +0.06(+0.43%)
Aug 27, 2020 12.90 12.95 12.88 12.91 6,359 -0.05(-0.37%)
Aug 26, 2020 12.97 12.97 12.95 12.96 2,881 -0.02(-0.17%)
Aug 25, 2020 12.90 12.98 12.90 12.98 415 +0.08(+0.63%)
Aug 24, 2020 12.88 12.92 12.87 12.90 880 +0.10(+0.81%)
Aug 21, 2020 12.73 12.79 12.73 12.79 926 -0.03(-0.23%)
Aug 20, 2020 12.80 12.86 12.80 12.82 3,583 -0.08(-0.64%)
Aug 19, 2020 12.97 12.97 12.90 12.90 2,668 -0.03(-0.27%)
Aug 18, 2020 12.90 12.94 12.88 12.94 2,561 -0.01(-0.07%)
Aug 17, 2020 12.95 12.95 12.95 12.95 339 +0.06(+0.44%)
Aug 14, 2020 12.91 12.94 12.89 12.89 3,359 -0.10(-0.79%)
Aug 13, 2020 12.97 12.99 12.97 12.99 1,435 -0.08(-0.60%)
Aug 12, 2020 13.05 13.12 13.05 13.07 3,657 +0.30(+2.33%)
Aug 11, 2020 12.87 12.87 12.77 12.77 377 +0.13(+0.99%)
Aug 10, 2020 12.63 12.65 12.63 12.65 644 +0.14(+1.10%)
Aug 07, 2020 12.48 12.51 12.47 12.51 926 +0.07(+0.59%)
Aug 06, 2020 12.21 12.50 12.21 12.44 19,364 -0.07(-0.52%)
Aug 05, 2020 12.50 12.59 12.50 12.50 1,836 +0.13(+1.09%)
Aug 04, 2020 12.30 12.40 12.30 12.37 2,194 +0.16(+1.27%)
Aug 03, 2020 12.13 12.21 12.13 12.21 10,534 +0.18(+1.51%)
Jul 31, 2020 12.02 12.05 12.02 12.03 463 -0.29(-2.35%)
Jul 30, 2020 12.28 12.32 12.28 12.32 1,364 -0.04(-0.35%)
Jul 29, 2020 12.34 12.36 12.33 12.36 1,938 +0.10(+0.84%)
Jul 28, 2020 12.26 12.26 12.26 12.26 468 -0.12(-0.94%)
Jul 27, 2020 12.36 12.38 12.36 12.38 688 +0.03(+0.28%)
Jul 24, 2020 12.32 12.36 12.32 12.34 6,256 +0.04(+0.35%)
Jul 23, 2020 12.40 12.44 12.30 12.30 6,367 -0.23(-1.86%)
Jul 22, 2020 12.49 12.54 12.49 12.53 2,047 +0.03(+0.21%)
Jul 21, 2020 12.54 12.54 12.51 12.51 764 +0.08(+0.62%)
Jul 20, 2020 12.42 12.45 12.42 12.43 1,626 -0.06(-0.45%)
Jul 17, 2020 12.47 12.49 12.46 12.49 463 +0.03(+0.24%)
Jul 16, 2020 12.51 12.51 12.45 12.46 373 +0.02(+0.17%)
Jul 15, 2020 12.50 12.50 12.39 12.43 5,761 +0.05(+0.42%)
Jul 14, 2020 12.38 12.38 12.37 12.38 932 +0.18(+1.45%)
Jul 13, 2020 12.27 12.33 12.21 12.21 4,181 +0.05(+0.39%)
Jul 10, 2020 12.12 12.16 12.12 12.16 1,853 +0.09(+0.75%)
Jul 09, 2020 12.27 12.27 12.03 12.07 2,926 -0.19(-1.57%)
Jul 08, 2020 12.21 12.30 12.20 12.26 2,716 +0.08(+0.62%)
Jul 07, 2020 12.26 12.28 12.18 12.18 653 -0.30(-2.39%)
Jul 06, 2020 12.44 12.48 12.44 12.48 331 +0.18(+1.49%)
Jul 02, 2020 12.31 12.37 12.30 12.30 2,664 +0.20(+1.64%)
Jul 01, 2020 12.08 12.10 12.08 12.10 2,123 +0.04(+0.36%)
Jun 30, 2020 11.99 12.06 11.95 12.06 2,195 +0.09(+0.79%)
Jun 29, 2020 12.00 12.00 11.88 11.96 2,409 +0.03(+0.27%)
Jun 26, 2020 12.08 12.08 11.91 11.93 695 -0.13(-1.09%)
Jun 25, 2020 12.11 12.11 11.95 12.06 6,881 +0.05(+0.45%)
Jun 24, 2020 12.18 12.18 11.93 12.01 16,588 -0.26(-2.11%)
Jun 23, 2020 12.29 12.29 12.27 12.27 1,426 +0.03(+0.21%)
Jun 22, 2020 12.26 12.26 12.22 12.24 2,522 +0.08(+0.66%)
Jun 19, 2020 12.41 12.41 12.14 12.16 2,708 -0.14(-1.10%)
Jun 18, 2020 12.25 12.29 12.24 12.29 5,508 +0.04(+0.35%)
Jun 17, 2020 12.28 12.33 12.23 12.25 3,834 -0.02(-0.15%)
Jun 16, 2020 12.39 12.45 12.19 12.27 112,972 +0.10(+0.85%)
Jun 15, 2020 12.12 12.25 12.11 12.17 8,403 -0.04(-0.31%)
Jun 12, 2020 12.32 12.32 12.08 12.21 3,297 +0.22(+1.82%)
Jun 11, 2020 12.27 12.27 11.98 11.99 23,383 -0.75(-5.91%)
Jun 10, 2020 12.74 12.77 12.71 12.74 5,236 -0.15(-1.13%)
Jun 09, 2020 12.83 12.91 12.82 12.88 7,796 -0.15(-1.15%)
Jun 08, 2020 12.90 13.03 12.90 13.03 4,818 +0.22(+1.73%)
Jun 05, 2020 12.82 12.87 12.78 12.81 15,899 +0.28(+2.26%)
Jun 04, 2020 12.56 12.56 12.51 12.53 5,892 -0.11(-0.89%)
Jun 03, 2020 12.35 12.64 12.35 12.64 3,400 +0.38(+3.11%)
Jun 02, 2020 12.24 12.26 12.19 12.26 346 +0.22(+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.