Skip to main content

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

17.43 +0.08 (+0.46%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.98 14.98 14.90 14.90 4,955 -0.19(-1.24%)
Jan 30, 2020 15.02 15.09 15.02 15.09 1,936 +0.04(+0.28%)
Jan 29, 2020 15.06 15.10 15.05 15.05 3,846 -0.00(-0.03%)
Jan 28, 2020 15.03 15.08 14.99 15.05 14,181 +0.09(+0.61%)
Jan 27, 2020 15.02 15.02 14.96 14.96 13,238 -0.23(-1.50%)
Jan 24, 2020 15.25 15.25 15.18 15.19 6,163 -0.05(-0.33%)
Jan 23, 2020 15.23 15.27 15.13 15.24 9,096 -0.01(-0.08%)
Jan 22, 2020 15.33 15.33 15.24 15.25 10,426 -0.03(-0.19%)
Jan 21, 2020 15.26 15.37 15.24 15.28 49,996 +0.02(+0.10%)
Jan 17, 2020 15.23 15.26 15.22 15.26 8,339 +0.05(+0.36%)
Jan 16, 2020 15.32 15.32 15.21 15.21 5,511 +0.01(+0.07%)
Jan 15, 2020 15.21 15.22 15.19 15.20 8,345 +0.05(+0.31%)
Jan 14, 2020 15.15 15.19 15.15 15.15 9,771 +0.02(+0.13%)
Jan 13, 2020 15.09 15.15 15.09 15.13 16,599 +0.11(+0.70%)
Jan 10, 2020 15.11 15.11 15.02 15.02 7,251 -0.07(-0.46%)
Jan 09, 2020 15.09 15.11 15.04 15.09 13,068 +0.01(+0.10%)
Jan 08, 2020 15.06 15.13 15.05 15.08 4,985 +0.03(+0.19%)
Jan 07, 2020 15.04 15.08 15.03 15.05 6,985 -0.02(-0.16%)
Jan 06, 2020 15.00 15.09 15.00 15.08 1,949 +0.02(+0.11%)
Jan 03, 2020 15.09 15.12 15.06 15.06 3,746 -0.13(-0.84%)
Jan 02, 2020 15.22 15.22 15.15 15.19 6,267 -0.01(-0.07%)
Dec 31, 2019 15.13 15.20 15.13 15.20 4,350 +0.05(+0.35%)
Dec 30, 2019 15.21 15.24 15.15 15.15 5,056 -0.07(-0.45%)
Dec 27, 2019 15.29 15.29 15.21 15.21 12,448 +0.08(+0.54%)
Dec 26, 2019 15.15 15.17 15.13 15.13 1,398 +0.06(+0.43%)
Dec 24, 2019 15.07 15.08 15.07 15.07 846 -0.00(-0.02%)
Dec 23, 2019 15.08 15.10 15.07 15.07 1,990 +0.01(+0.04%)
Dec 20, 2019 15.07 15.07 15.05 15.07 9,426 -0.00(-0.01%)
Dec 19, 2019 14.98 15.07 14.98 15.07 18,881 +0.02(+0.16%)
Dec 18, 2019 15.04 15.04 15.03 15.04 8,159 +0.01(+0.06%)
Dec 17, 2019 15.08 15.08 15.03 15.03 8,157 -0.08(-0.55%)
Dec 16, 2019 15.13 15.17 15.11 15.12 20,252 +0.11(+0.72%)
Dec 13, 2019 14.98 15.01 14.96 15.01 6,888 +0.19(+1.31%)
Dec 12, 2019 14.77 14.83 14.71 14.81 15,394 +0.07(+0.50%)
Dec 11, 2019 14.62 14.74 14.62 14.74 21,129 +0.09(+0.64%)
Dec 10, 2019 14.65 14.68 14.64 14.65 16,530 -0.01(-0.08%)
Dec 09, 2019 14.66 14.66 14.65 14.66 12,360 +0.02(+0.11%)
Dec 06, 2019 14.66 14.67 14.64 14.64 1,226 +0.08(+0.56%)
Dec 05, 2019 14.54 14.58 14.53 14.56 6,248 +0.03(+0.22%)
Dec 04, 2019 14.50 14.56 14.50 14.53 2,229 +0.11(+0.79%)
Dec 03, 2019 14.39 14.43 14.34 14.41 10,455 -0.03(-0.20%)
Dec 02, 2019 14.45 14.51 14.43 14.44 4,388 -0.02(-0.14%)
Nov 29, 2019 14.49 14.49 14.46 14.46 613 -0.07(-0.48%)
Nov 27, 2019 14.53 14.53 14.53 14.53 368 +0.03(+0.21%)
Nov 26, 2019 14.47 14.50 14.44 14.50 3,000 -0.01(-0.04%)
Nov 25, 2019 14.48 14.51 14.48 14.51 927 +0.13(+0.87%)
Nov 22, 2019 14.43 14.44 14.38 14.38 6,870 -0.01(-0.08%)
Nov 21, 2019 14.40 14.52 14.39 14.39 1,848 -0.02(-0.11%)
Nov 20, 2019 14.45 14.45 14.39 14.41 3,560 -0.11(-0.79%)
Nov 19, 2019 14.53 14.53 14.52 14.52 3,890 -0.02(-0.17%)
Nov 18, 2019 14.53 14.55 14.53 14.55 1,273 +0.04(+0.24%)
Nov 15, 2019 14.49 14.52 14.47 14.51 3,680 +0.04(+0.28%)
Nov 14, 2019 14.45 14.47 14.44 14.47 1,643 -0.00(-0.02%)
Nov 13, 2019 14.46 14.48 14.46 14.48 6,403 -0.05(-0.34%)
Nov 12, 2019 14.54 14.55 14.51 14.52 5,659 -0.01(-0.07%)
Nov 11, 2019 14.54 14.54 14.53 14.53 1,920 -0.01(-0.04%)
Nov 08, 2019 14.55 14.55 14.53 14.54 3,067 -0.06(-0.41%)
Nov 07, 2019 14.62 14.65 14.60 14.60 4,101 +0.04(+0.30%)
Nov 06, 2019 14.68 14.68 14.48 14.56 4,709 +0.02(+0.14%)
Nov 05, 2019 14.57 14.57 14.54 14.54 2,533 -0.02(-0.17%)
Nov 04, 2019 14.55 14.59 14.54 14.56 3,220 +0.05(+0.35%)
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.