Skip to main content

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

17.43 +0.07 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.44 15.51 15.27 15.28 89,205 -0.15(-0.99%)
Apr 28, 2022 15.32 15.49 15.30 15.44 27,146 +0.08(+0.53%)
Apr 27, 2022 15.34 15.38 15.30 15.35 22,685 +0.03(+0.18%)
Apr 26, 2022 15.50 15.53 15.33 15.33 23,268 -0.34(-2.18%)
Apr 25, 2022 15.52 15.67 15.49 15.67 3,416 -0.08(-0.51%)
Apr 22, 2022 15.84 15.84 15.71 15.75 7,119 -0.22(-1.35%)
Apr 21, 2022 16.15 16.15 15.91 15.96 17,959 -0.11(-0.67%)
Apr 20, 2022 16.12 16.12 16.03 16.07 22,331 +0.04(+0.28%)
Apr 19, 2022 15.95 16.03 15.92 16.03 7,972 +0.04(+0.22%)
Apr 18, 2022 15.88 16.01 15.88 15.99 27,689 -0.02(-0.11%)
Apr 14, 2022 16.05 16.05 15.96 16.01 5,550 -0.02(-0.11%)
Apr 13, 2022 15.85 16.03 15.85 16.03 48,403 +0.11(+0.68%)
Apr 12, 2022 15.98 16.00 15.87 15.92 17,338 -0.04(-0.28%)
Apr 11, 2022 16.03 16.04 15.94 15.96 11,592 -0.11(-0.67%)
Apr 08, 2022 16.00 16.08 16.00 16.07 20,629 +0.13(+0.79%)
Apr 07, 2022 15.93 15.95 15.80 15.95 6,462 -0.02(-0.11%)
Apr 06, 2022 16.01 16.01 15.88 15.96 9,060 -0.03(-0.17%)
Apr 05, 2022 16.09 16.12 15.96 15.99 40,867 -0.10(-0.61%)
Apr 04, 2022 16.07 16.09 16.00 16.09 9,571 +0.03(+0.17%)
Apr 01, 2022 16.02 16.06 15.96 16.06 19,519 -0.43(-2.61%)
Mar 31, 2022 16.00 16.49 15.88 16.49 43,127 +0.43(+2.68%)
Mar 30, 2022 16.12 16.14 16.05 16.06 29,823 -0.54(-3.24%)
Mar 29, 2022 16.13 16.60 16.01 16.60 23,755 +0.64(+3.99%)
Mar 28, 2022 15.88 15.96 15.85 15.96 28,223 -0.15(-0.95%)
Mar 25, 2022 15.94 16.12 15.93 16.12 35,409 -0.47(-2.86%)
Mar 24, 2022 15.89 16.59 15.86 16.59 16,082 +0.70(+4.40%)
Mar 23, 2022 15.88 15.89 15.83 15.89 19,413 -0.14(-0.89%)
Mar 22, 2022 16.04 16.04 15.93 16.03 51,603 +0.17(+1.07%)
Mar 21, 2022 15.90 15.96 15.83 15.86 105,115 -0.13(-0.78%)
Mar 18, 2022 15.80 15.99 15.72 15.99 14,298 -0.60(-3.62%)
Mar 17, 2022 15.71 16.59 15.68 16.59 13,507 +0.96(+6.14%)
Mar 16, 2022 15.57 15.66 15.43 15.63 19,034 +0.30(+1.99%)
Mar 15, 2022 15.22 15.33 15.17 15.33 19,006 +0.02(+0.12%)
Mar 14, 2022 15.43 15.44 15.27 15.31 47,382 -0.03(-0.18%)
Mar 11, 2022 15.50 15.50 15.31 15.34 8,671 -0.53(-3.34%)
Mar 10, 2022 15.34 15.86 15.32 15.86 32,785 +0.46(+2.97%)
Mar 09, 2022 15.50 15.50 15.32 15.41 10,999 +0.07(+0.47%)
Mar 08, 2022 15.22 15.34 15.10 15.34 92,678 +0.26(+1.73%)
Mar 07, 2022 15.22 16.57 15.03 15.08 42,774 -0.23(-1.52%)
Mar 04, 2022 15.22 15.31 15.15 15.31 98,327 -0.15(-0.99%)
Mar 03, 2022 15.63 15.63 15.39 15.46 44,453 -1.58(-9.26%)
Mar 02, 2022 15.56 17.04 15.46 17.04 57,421 +1.59(+10.27%)
Mar 01, 2022 15.67 15.67 14.90 15.45 157,284 -0.22(-1.43%)
Feb 28, 2022 15.60 15.69 15.60 15.68 22,655 -0.10(-0.63%)
Feb 25, 2022 15.54 15.77 15.57 15.77 20,526 +0.30(+1.97%)
Feb 24, 2022 15.43 15.49 15.23 15.47 74,738 -0.32(-2.04%)
Feb 23, 2022 16.02 16.02 15.73 15.79 22,086 -0.83(-4.97%)
Feb 22, 2022 15.86 16.62 15.76 16.62 15,653 +0.63(+3.93%)
Feb 18, 2022 15.99 0 -0.08(-0.50%)
Feb 17, 2022 16.05 16.11 16.03 16.07 49,677 -0.15(-0.94%)
Feb 16, 2022 16.12 16.22 16.12 16.22 19,549 +0.10(+0.64%)
Feb 15, 2022 16.09 16.16 16.09 16.12 7,804 +0.09(+0.53%)
Feb 14, 2022 16.04 16.04 15.92 16.03 17,198 -0.24(-1.49%)
Feb 11, 2022 16.18 16.28 16.08 16.28 24,653 +0.09(+0.55%)
Feb 10, 2022 16.17 16.31 16.12 16.19 26,355 -0.11(-0.66%)
Feb 09, 2022 16.17 16.30 16.17 16.30 38,212 +0.16(+1.00%)
Feb 08, 2022 16.07 16.13 16.06 16.13 25,930 +0.03(+0.17%)
Feb 07, 2022 16.07 16.14 16.05 16.11 15,152 +0.05(+0.34%)
Feb 04, 2022 16.01 16.08 15.94 16.05 43,527 -0.02(-0.11%)
Feb 03, 2022 16.07 16.03 16.07 25,120 +0.03(+0.17%)
Feb 02, 2022 16.06 16.12 16.03 16.04 11,530 -0.03(-0.17%)
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.