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 (%)
Feb 28, 2019 13.75 13.78 13.64 13.76 2,084 +0.07(+0.53%)
Feb 27, 2019 13.66 13.78 13.66 13.68 1,033 +0.09(+0.66%)
Feb 26, 2019 13.62 13.81 13.59 13.59 7,282 -0.16(-1.14%)
Feb 25, 2019 13.63 13.76 13.63 13.75 1,163 +0.00(+0.01%)
Feb 22, 2019 13.75 13.76 13.64 13.75 10,209 +0.06(+0.42%)
Feb 21, 2019 13.77 13.77 13.61 13.69 11,961 -0.03(-0.18%)
Feb 20, 2019 13.64 13.72 13.64 13.72 4,121 +0.07(+0.48%)
Feb 19, 2019 13.56 13.66 13.56 13.65 2,862 +0.25(+1.88%)
Feb 15, 2019 13.40 13.40 13.40 13.40 738 +0.04(+0.30%)
Feb 14, 2019 13.42 13.42 13.36 13.36 698 -0.15(-1.08%)
Feb 13, 2019 13.40 13.51 13.40 13.50 1,073 +0.15(+1.09%)
Feb 12, 2019 13.42 13.42 13.36 13.36 2,109 -0.02(-0.15%)
Feb 11, 2019 13.46 13.46 13.38 13.38 1,132 -0.05(-0.39%)
Feb 08, 2019 13.32 13.43 13.32 13.43 984 +0.05(+0.36%)
Feb 07, 2019 13.61 13.61 13.38 13.38 18,804 -0.36(-2.62%)
Feb 06, 2019 13.64 13.74 13.64 13.74 2,708 +0.00(+0.03%)
Feb 05, 2019 13.74 13.74 13.74 13.74 351 +0.07(+0.51%)
Feb 04, 2019 13.66 13.67 13.66 13.67 619 -0.08(-0.57%)
Feb 01, 2019 13.75 13.76 13.71 13.75 4,674 -0.01(-0.06%)
Jan 31, 2019 13.76 13.76 13.76 13.76 1,230 +0.13(+0.93%)
Jan 30, 2019 13.65 13.80 13.62 13.63 4,576 -0.04(-0.32%)
Jan 29, 2019 13.67 13.67 13.67 13.67 569 +0.11(+0.82%)
Jan 28, 2019 13.57 13.57 13.56 13.56 312 -0.06(-0.42%)
Jan 25, 2019 13.40 13.62 13.40 13.62 1,968 +0.14(+1.02%)
Jan 24, 2019 13.46 13.51 13.46 13.48 4,246 -0.03(-0.23%)
Jan 23, 2019 13.50 13.51 13.50 13.51 774 +0.07(+0.54%)
Jan 22, 2019 13.41 13.44 13.41 13.44 883 +0.02(+0.12%)
Jan 18, 2019 13.42 13.42 13.42 13.42 2,214 -0.05(-0.34%)
Jan 17, 2019 13.29 13.50 13.29 13.47 2,858 -0.04(-0.32%)
Jan 16, 2019 13.48 13.51 13.35 13.51 9,402 +0.10(+0.73%)
Jan 15, 2019 13.38 13.41 13.38 13.41 1,669 +0.10(+0.79%)
Jan 14, 2019 13.31 13.31 13.31 13.31 639 -0.15(-1.14%)
Jan 11, 2019 13.40 13.48 13.38 13.46 11,808 +0.18(+1.33%)
Jan 10, 2019 13.46 13.46 13.29 13.29 3,330 -0.07(-0.52%)
Jan 09, 2019 13.15 13.37 13.15 13.36 12,674 +0.26(+1.97%)
Jan 08, 2019 13.09 13.09 13.10 1 +0.00(+0.03%)
Jan 07, 2019 13.09 13.09 13.09 13.09 2,462 -0.03(-0.21%)
Jan 04, 2019 12.73 13.12 12.73 13.12 2,091 +0.33(+2.57%)
Jan 03, 2019 12.84 12.84 12.79 12.79 1,044 +0.10(+0.80%)
Jan 02, 2019 12.73 12.75 12.54 12.69 33,905 -0.16(-1.27%)
Dec 31, 2018 12.73 12.90 12.73 12.85 86,593 +0.02(+0.13%)
Dec 28, 2018 12.97 12.97 12.63 12.84 67,650 +0.37(+2.99%)
Dec 27, 2018 12.77 12.77 12.46 12.46 31,506 -0.18(-1.40%)
Dec 26, 2018 12.41 12.71 12.40 12.64 5,369 +0.06(+0.46%)
Dec 24, 2018 12.42 12.58 12.38 12.58 4,059 -0.02(-0.14%)
Dec 21, 2018 12.14 12.79 12.14 12.60 2,706 -0.04(-0.32%)
Dec 20, 2018 12.72 12.72 12.64 12.64 2,250 -0.08(-0.59%)
Dec 19, 2018 12.85 13.00 12.50 12.72 14,975 -0.23(-1.74%)
Dec 18, 2018 12.82 12.94 12.77 12.94 6,918 -0.09(-0.67%)
Dec 17, 2018 13.03 13.03 13.03 13.03 990 +0.14(+1.12%)
Dec 14, 2018 12.95 12.95 12.89 12.89 2,244 -0.14(-1.05%)
Dec 13, 2018 13.06 13.06 13.00 13.02 5,133 -0.16(-1.20%)
Dec 12, 2018 13.13 13.20 13.01 13.18 9,254 +0.33(+2.55%)
Dec 11, 2018 12.85 12.85 12.82 12.85 5,999 -0.16(-1.23%)
Dec 10, 2018 13.01 13.01 13.01 13 +0.00(+0.00%)
Dec 07, 2018 13.01 13.01 13.01 103 +0.00(+0.01%)
Dec 06, 2018 13.01 13.13 12.93 13.01 8,453 -0.11(-0.87%)
Dec 04, 2018 13.29 13.29 13.13 13.13 3,242 -0.10(-0.73%)
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.