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 (%)
Oct 30, 2020 11.79 11.79 11.76 11.77 2,699 -0.08(-0.70%)
Oct 29, 2020 11.75 11.85 11.75 11.85 1,542 +0.05(+0.43%)
Oct 28, 2020 12.05 12.05 11.80 11.80 3,209 -0.39(-3.21%)
Oct 27, 2020 12.19 12.22 12.19 12.19 3,786 -0.06(-0.52%)
Oct 26, 2020 12.30 12.30 12.25 12.25 4,264 -0.17(-1.40%)
Oct 23, 2020 12.38 12.43 12.38 12.43 2,817 +0.07(+0.55%)
Oct 22, 2020 12.30 12.36 12.29 12.36 6,364 +0.06(+0.49%)
Oct 21, 2020 12.31 12.35 12.27 12.30 5,456 +0.03(+0.21%)
Oct 20, 2020 12.32 12.33 12.27 12.28 3,329 +0.03(+0.21%)
Oct 19, 2020 12.35 12.35 12.24 12.25 1,831 -0.03(-0.21%)
Oct 16, 2020 12.27 12.34 12.27 12.28 821 -0.02(-0.17%)
Oct 15, 2020 12.23 12.32 12.23 12.30 692 -0.10(-0.79%)
Oct 14, 2020 12.38 12.42 12.36 12.39 8,157 +0.03(+0.28%)
Oct 13, 2020 12.34 12.36 12.33 12.36 1,935 -0.07(-0.55%)
Oct 12, 2020 12.42 12.46 12.42 12.43 2,292 +0.03(+0.27%)
Oct 09, 2020 12.35 12.43 12.35 12.39 2,934 +0.02(+0.17%)
Oct 08, 2020 12.36 12.37 12.36 12.37 1,006 +0.10(+0.84%)
Oct 07, 2020 12.28 12.29 12.27 12.27 2,324 +0.06(+0.51%)
Oct 06, 2020 12.33 12.33 12.21 12.21 5,716 -0.08(-0.68%)
Oct 05, 2020 12.28 12.31 12.26 12.29 4,618 +0.15(+1.23%)
Oct 02, 2020 12.10 12.14 12.10 12.14 1,878 +0.03(+0.21%)
Oct 01, 2020 12.12 12.18 12.11 12.12 5,098 +0.06(+0.53%)
Sep 30, 2020 12.16 12.16 12.05 12.05 3,554 -0.05(-0.39%)
Sep 29, 2020 12.14 12.14 12.06 12.10 8,885 -0.02(-0.18%)
Sep 28, 2020 12.14 12.16 12.11 12.12 5,526 +0.12(+1.03%)
Sep 25, 2020 11.90 12.04 11.88 12.00 6,573 +0.07(+0.61%)
Sep 24, 2020 11.93 12.03 11.88 11.93 3,420 -0.03(-0.26%)
Sep 23, 2020 12.06 12.09 11.96 11.96 2,044 -0.23(-1.85%)
Sep 22, 2020 12.01 12.20 12.01 12.18 20,214 +0.11(+0.91%)
Sep 21, 2020 12.28 12.28 12.03 12.07 9,442 -0.33(-2.69%)
Sep 18, 2020 12.43 12.43 12.39 12.41 8,640 -0.15(-1.19%)
Sep 17, 2020 12.61 12.62 12.52 12.56 33,022 -0.06(-0.46%)
Sep 16, 2020 12.69 12.69 12.61 12.61 4,869 +0.01(+0.06%)
Sep 15, 2020 12.62 12.65 12.59 12.61 37,096 +0.08(+0.61%)
Sep 14, 2020 12.63 12.63 12.53 12.53 7,529 -0.00(-0.04%)
Sep 11, 2020 12.49 12.53 12.49 12.53 1,065 +0.06(+0.50%)
Sep 10, 2020 12.49 12.57 12.46 12.47 416,684 -0.12(-0.96%)
Sep 09, 2020 12.45 12.61 12.45 12.59 10,805 +0.28(+2.30%)
Sep 08, 2020 12.30 12.35 12.30 12.31 6,056 -0.14(-1.12%)
Sep 04, 2020 12.44 12.45 12.28 12.45 591 +0.08(+0.65%)
Sep 03, 2020 12.45 12.45 12.37 12.37 624 -0.25(-1.94%)
Sep 02, 2020 12.54 12.61 12.54 12.61 387 +0.15(+1.22%)
Sep 01, 2020 12.47 12.51 12.46 12.46 1,168 -0.08(-0.67%)
Aug 31, 2020 12.63 12.64 12.55 12.55 4,935 -0.14(-1.13%)
Aug 28, 2020 12.71 12.73 12.69 12.69 6,273 +0.05(+0.43%)
Aug 27, 2020 12.63 12.67 12.60 12.63 6,497 -0.05(-0.37%)
Aug 26, 2020 12.69 12.69 12.67 12.68 2,943 -0.02(-0.17%)
Aug 25, 2020 12.63 12.70 12.63 12.70 424 +0.08(+0.63%)
Aug 24, 2020 12.60 12.65 12.60 12.62 899 +0.10(+0.81%)
Aug 21, 2020 12.46 12.52 12.46 12.52 946 -0.03(-0.23%)
Aug 20, 2020 12.52 12.59 12.52 12.55 3,661 -0.08(-0.64%)
Aug 19, 2020 12.70 12.70 12.63 12.63 2,725 -0.03(-0.27%)
Aug 18, 2020 12.63 12.66 12.61 12.66 2,617 -0.01(-0.07%)
Aug 17, 2020 12.67 12.67 12.67 12.67 346 +0.05(+0.44%)
Aug 14, 2020 12.63 12.66 12.62 12.62 3,432 -0.10(-0.79%)
Aug 13, 2020 12.69 12.72 12.69 12.72 1,466 -0.08(-0.60%)
Aug 12, 2020 12.77 12.84 12.77 12.79 3,736 +0.29(+2.33%)
Aug 11, 2020 12.60 12.60 12.50 12.50 385 +0.12(+0.99%)
Aug 10, 2020 12.36 12.38 12.36 12.38 658 +0.14(+1.10%)
Aug 07, 2020 12.21 12.25 12.20 12.25 946 +0.07(+0.59%)
Aug 06, 2020 11.95 12.23 11.95 12.17 19,785 -0.06(-0.52%)
Aug 05, 2020 12.23 12.33 12.23 12.24 1,876 +0.13(+1.09%)
Aug 04, 2020 12.04 12.14 12.04 12.11 2,241 +0.15(+1.27%)
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.