Skip to main content

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

15.94 -0.02 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 17.40 17.49 17.39 17.48 20,318 -0.11(-0.63%)
Feb 25, 2022 17.33 17.59 17.36 17.59 18,408 +0.34(+1.97%)
Feb 24, 2022 17.21 17.27 16.98 17.25 67,026 -0.36(-2.04%)
Feb 23, 2022 17.86 17.86 17.54 17.61 19,807 -0.92(-4.96%)
Feb 22, 2022 17.68 18.53 17.57 18.53 14,038 +0.70(+3.93%)
Feb 18, 2022 17.83 0 -0.09(-0.50%)
Feb 17, 2022 17.90 17.96 17.87 17.92 44,551 -0.17(-0.94%)
Feb 16, 2022 17.98 18.09 17.98 18.09 17,532 +0.11(+0.64%)
Feb 15, 2022 17.94 18.02 17.94 17.98 6,999 +0.10(+0.53%)
Feb 14, 2022 17.89 17.89 17.75 17.88 15,424 -0.27(-1.49%)
Feb 11, 2022 18.04 18.15 17.93 18.15 22,109 +0.10(+0.55%)
Feb 10, 2022 18.03 18.19 17.97 18.05 23,636 -0.12(-0.66%)
Feb 09, 2022 18.03 18.17 18.17 34,269 +0.18(+1.00%)
Feb 08, 2022 17.92 17.99 17.91 17.99 23,255 +0.03(+0.17%)
Feb 07, 2022 17.92 18.00 17.90 17.96 13,589 +0.06(+0.34%)
Feb 04, 2022 17.85 17.93 17.77 17.90 39,036 -0.02(-0.11%)
Feb 03, 2022 17.92 17.87 17.92 22,528 +0.03(+0.17%)
Feb 02, 2022 17.91 17.98 17.88 17.89 10,341 -0.03(-0.17%)
Feb 01, 2022 17.86 17.93 17.80 17.92 38,394 +0.10(+0.56%)
Jan 31, 2022 17.56 17.82 17.82 32,256 +0.10(+0.56%)
Jan 28, 2022 17.59 17.72 17.53 17.72 33,317 +0.02(+0.11%)
Jan 27, 2022 17.81 17.81 17.62 17.70 31,425 -0.02(-0.11%)
Jan 26, 2022 17.92 17.92 17.64 17.72 86,759 -0.07(-0.39%)
Jan 25, 2022 17.75 17.82 17.57 17.79 16,049 +0.04(+0.23%)
Jan 24, 2022 17.66 17.75 17.40 17.75 56,683 -0.11(-0.62%)
Jan 21, 2022 17.88 17.90 17.82 17.86 72,412 -0.08(-0.45%)
Jan 20, 2022 18.04 18.10 17.89 17.94 26,783 -0.08(-0.47%)
Jan 19, 2022 18.15 18.15 18.02 18.02 33,887 -0.19(-1.02%)
Jan 18, 2022 18.14 18.21 18.05 18.21 15,560 -0.14(-0.76%)
Jan 14, 2022 18.35 0 +0.18(+0.99%)
Jan 13, 2022 18.26 18.26 18.14 18.17 19,129 -0.01(-0.06%)
Jan 12, 2022 18.20 18.20 18.07 18.18 46,129 -1.18(-6.10%)
Jan 11, 2022 17.92 19.36 17.92 19.36 16,617 +1.49(+8.34%)
Jan 10, 2022 17.87 17.87 17.87 17.87 418 -0.01(-0.06%)
Jan 07, 2022 17.92 17.93 17.83 17.88 13,689 -0.07(-0.39%)
Jan 06, 2022 17.73 17.95 17.61 17.95 29,353 +0.16(+0.90%)
Jan 05, 2022 17.85 17.90 17.69 17.79 26,876 -0.16(-0.89%)
Jan 04, 2022 17.67 17.95 17.67 17.95 26,085 +0.39(+2.22%)
Jan 03, 2022 17.71 17.71 17.56 17.56 19,705 -0.13(-0.72%)
Dec 31, 2021 17.71 17.73 17.68 17.69 5,415 +0.06(+0.33%)
Dec 30, 2021 17.68 17.69 17.63 17.63 6,404 -0.06(-0.34%)
Dec 29, 2021 17.77 17.77 17.64 17.69 4,099 -0.07(-0.39%)
Dec 28, 2021 17.78 17.78 17.60 17.76 78,270 +0.19(+1.08%)
Dec 27, 2021 17.46 17.58 17.46 17.57 5,485 -1.43(-7.53%)
Dec 23, 2021 17.52 19.00 17.44 19.00 19,613 +1.21(+6.80%)
Dec 22, 2021 17.49 17.79 17.49 17.79 10,428 +0.29(+1.66%)
Dec 21, 2021 17.48 17.55 17.48 17.50 2,665 +0.12(+0.68%)
Dec 20, 2021 17.32 17.38 17.32 17.38 3,259 -0.08(-0.48%)
Dec 17, 2021 17.51 17.57 17.47 17.47 4,998 -0.13(-0.76%)
Dec 16, 2021 17.65 17.66 17.54 17.60 8,489 +0.08(+0.46%)
Dec 15, 2021 17.52 17.52 17.52 17.52 541 +0.09(+0.52%)
Dec 14, 2021 17.37 17.43 17.34 17.43 13,121 +0.07(+0.40%)
Dec 13, 2021 17.42 17.44 17.36 17.36 2,088 -0.19(-1.08%)
Dec 10, 2021 17.60 17.63 17.52 17.55 10,167 -0.01(-0.06%)
Dec 09, 2021 17.60 17.60 17.54 17.56 6,731 -0.06(-0.36%)
Dec 08, 2021 17.61 17.62 17.60 17.62 12,348 +0.01(+0.08%)
Dec 07, 2021 17.56 17.64 17.56 17.61 16,933 +0.15(+0.86%)
Dec 06, 2021 17.42 17.48 17.42 17.46 7,740 +0.20(+1.16%)
Dec 03, 2021 17.27 17.28 17.20 17.26 8,110 +0.02(+0.10%)
Dec 02, 2021 17.28 17.28 17.24 17.24 941 +0.18(+1.04%)
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.