Skip to main content

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

17.36 -0.04 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.90 15.90 15.88 15.89 14,801 +0.04(+0.22%)
Aug 30, 2021 15.84 15.87 15.84 15.85 5,716 -0.01(-0.08%)
Aug 27, 2021 15.79 15.88 15.79 15.87 2,475 +0.07(+0.42%)
Aug 26, 2021 15.87 15.87 15.77 15.80 32,226 -0.06(-0.39%)
Aug 25, 2021 15.87 15.91 15.86 15.86 59,949 -0.08(-0.52%)
Aug 24, 2021 15.88 15.95 15.88 15.95 3,307 +0.05(+0.31%)
Aug 23, 2021 15.87 15.90 15.85 15.90 3,784 +0.13(+0.85%)
Aug 20, 2021 15.72 15.80 15.72 15.76 14,458 +0.06(+0.36%)
Aug 19, 2021 15.75 15.75 15.67 15.70 39,263 -0.19(-1.18%)
Aug 18, 2021 15.94 15.95 15.87 15.89 4,276 -0.01(-0.06%)
Aug 17, 2021 16.00 16.00 15.86 15.90 15,562 -0.22(-1.39%)
Aug 16, 2021 16.08 16.13 16.08 16.13 1,858 -0.00(-0.03%)
Aug 13, 2021 16.13 16.15 16.13 16.13 2,483 +0.04(+0.25%)
Aug 12, 2021 16.09 16.12 16.06 16.09 3,679 +0.00(+0.03%)
Aug 11, 2021 16.09 16.14 16.05 16.09 16,905 +0.14(+0.88%)
Aug 10, 2021 15.92 15.95 15.91 15.95 2,540 -0.01(-0.05%)
Aug 09, 2021 16.00 16.00 15.95 15.95 1,306 +0.03(+0.16%)
Aug 06, 2021 15.87 15.93 15.87 15.93 7,754 -0.02(-0.14%)
Aug 05, 2021 16.04 16.04 15.93 15.95 5,209 +0.03(+0.19%)
Aug 04, 2021 15.91 15.93 15.91 15.92 2,973 -0.06(-0.38%)
Aug 03, 2021 15.96 15.98 15.86 15.98 2,024 +0.08(+0.47%)
Aug 02, 2021 15.95 15.95 15.91 15.91 1,996 +0.11(+0.69%)
Jul 30, 2021 15.88 15.88 15.79 15.80 15,673 -0.21(-1.31%)
Jul 29, 2021 16.02 16.02 15.96 16.01 4,073 +0.08(+0.49%)
Jul 28, 2021 15.89 15.94 15.89 15.93 6,339 +0.06(+0.39%)
Jul 27, 2021 15.88 15.88 15.84 15.87 3,741 -0.02(-0.11%)
Jul 26, 2021 15.88 15.92 15.88 15.88 6,162 +0.04(+0.23%)
Jul 23, 2021 15.88 15.88 15.82 15.85 9,241 +0.06(+0.38%)
Jul 22, 2021 15.77 15.81 15.73 15.79 3,649 +0.03(+0.22%)
Jul 21, 2021 15.71 15.75 15.71 15.75 6,358 +0.18(+1.12%)
Jul 20, 2021 15.53 15.62 15.53 15.58 3,457 +0.08(+0.51%)
Jul 19, 2021 15.56 15.56 15.45 15.50 7,131 -0.32(-2.02%)
Jul 16, 2021 15.84 15.84 15.82 15.82 859 -0.07(-0.47%)
Jul 15, 2021 15.81 15.92 15.81 15.89 24,834 -0.05(-0.33%)
Jul 14, 2021 15.99 15.99 15.90 15.95 9,195 -0.03(-0.18%)
Jul 13, 2021 15.86 15.98 15.86 15.97 6,838 -0.03(-0.21%)
Jul 12, 2021 15.99 16.03 15.95 16.01 11,505 +0.09(+0.55%)
Jul 09, 2021 15.82 15.94 15.82 15.92 5,980 +0.16(+1.04%)
Jul 08, 2021 15.75 15.82 15.74 15.76 22,678 -0.14(-0.90%)
Jul 07, 2021 15.94 15.94 15.89 15.90 8,026 -0.00(-0.02%)
Jul 06, 2021 16.01 16.01 15.85 15.90 5,421 -0.09(-0.55%)
Jul 02, 2021 16.02 16.02 15.93 15.99 6,301 +0.04(+0.24%)
Jul 01, 2021 15.96 15.96 15.92 15.95 8,449 +0.05(+0.31%)
Jun 30, 2021 15.97 15.97 15.83 15.90 4,631 -0.11(-0.66%)
Jun 29, 2021 16.02 16.04 15.95 16.01 14,101 -0.06(-0.36%)
Jun 28, 2021 16.16 16.16 16.06 16.06 7,284 -0.09(-0.54%)
Jun 25, 2021 16.08 16.16 16.08 16.15 15,502 +0.10(+0.63%)
Jun 24, 2021 16.13 16.13 16.04 16.05 6,835 -0.03(-0.16%)
Jun 23, 2021 16.07 16.09 16.06 16.08 4,734 -0.05(-0.32%)
Jun 22, 2021 16.15 16.15 15.94 16.13 11,637 +0.03(+0.16%)
Jun 21, 2021 16.02 16.10 15.94 16.10 11,318 +0.23(+1.47%)
Jun 18, 2021 16.15 16.15 15.87 15.87 61,674 -0.33(-2.03%)
Jun 17, 2021 16.35 16.35 16.20 16.20 23,404 -0.24(-1.47%)
Jun 16, 2021 16.51 16.53 16.44 16.44 17,525 -0.02(-0.15%)
Jun 15, 2021 16.42 16.46 16.40 16.46 11,907 -0.02(-0.11%)
Jun 14, 2021 16.45 16.50 16.44 16.48 9,540 -0.02(-0.11%)
Jun 11, 2021 16.53 16.53 16.45 16.50 17,017 +0.00(+0.02%)
Jun 10, 2021 16.47 16.53 16.47 16.50 4,632 +0.07(+0.40%)
Jun 09, 2021 16.47 16.47 16.42 16.43 5,924 -0.02(-0.13%)
Jun 08, 2021 16.40 16.48 16.40 16.45 48,390 +0.03(+0.21%)
Jun 07, 2021 16.45 16.45 16.34 16.42 19,854 +0.02(+0.13%)
Jun 04, 2021 16.40 16.40 16.34 16.40 5,442 +0.06(+0.40%)
Jun 03, 2021 16.27 16.33 16.25 16.33 13,044 -0.01(-0.05%)
Jun 02, 2021 16.43 16.43 16.34 16.34 12,093 +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.