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 (%)
Jan 29, 2021 14.21 14.34 14.07 14.15 41,081 -0.32(-2.19%)
Jan 28, 2021 14.43 14.52 14.41 14.47 10,116 +0.15(+1.03%)
Jan 27, 2021 14.39 14.46 14.32 14.32 4,602 -0.25(-1.69%)
Jan 26, 2021 14.59 14.59 14.48 14.57 5,952 +0.11(+0.79%)
Jan 25, 2021 14.45 14.53 14.29 14.46 15,312 -0.04(-0.27%)
Jan 22, 2021 14.47 14.51 14.47 14.49 14,233 -0.13(-0.87%)
Jan 21, 2021 14.65 14.71 14.54 14.62 54,682 -0.02(-0.12%)
Jan 20, 2021 14.71 14.71 14.59 14.64 3,884 +0.10(+0.71%)
Jan 19, 2021 14.52 14.56 14.52 14.53 6,368 +0.03(+0.21%)
Jan 15, 2021 14.54 14.54 14.43 14.50 1,272 -0.13(-0.86%)
Jan 14, 2021 14.59 14.66 14.58 14.63 22,290 +0.10(+0.71%)
Jan 13, 2021 14.52 14.55 14.50 14.53 15,131 +0.03(+0.24%)
Jan 12, 2021 14.43 14.49 14.38 14.49 3,900 +0.11(+0.75%)
Jan 11, 2021 14.34 14.38 14.34 14.38 2,717 -0.17(-1.19%)
Jan 08, 2021 14.57 14.57 14.50 14.56 6,248 +0.08(+0.57%)
Jan 07, 2021 14.46 14.50 14.42 14.47 12,111 +0.03(+0.18%)
Jan 06, 2021 14.36 14.50 14.36 14.45 18,961 +0.21(+1.45%)
Jan 05, 2021 14.13 14.26 14.11 14.24 9,801 +0.21(+1.51%)
Jan 04, 2021 14.21 14.21 14.01 14.03 3,809 -0.02(-0.15%)
Dec 31, 2020 14.05 14.05 14.05 7,413 -0.05(-0.37%)
Dec 30, 2020 14.15 14.16 14.08 14.10 7,413 +0.05(+0.37%)
Dec 29, 2020 14.18 14.18 14.03 14.05 8,660 -0.00(-0.00%)
Dec 28, 2020 14.13 14.15 14.05 14.05 3,616 +0.09(+0.62%)
Dec 24, 2020 13.99 13.99 13.94 13.96 1,851 +0.05(+0.33%)
Dec 23, 2020 13.91 13.97 13.91 13.92 6,101 +0.13(+0.93%)
Dec 22, 2020 13.78 13.83 13.77 13.79 8,919 -0.03(-0.25%)
Dec 21, 2020 13.84 13.84 13.66 13.83 5,531 -0.23(-1.64%)
Dec 18, 2020 14.21 14.21 14.06 14.06 14,204 -0.07(-0.52%)
Dec 17, 2020 14.21 14.23 14.12 14.13 42,653 -0.05(-0.32%)
Dec 16, 2020 14.13 14.18 14.12 14.18 28,531 +0.00(+0.03%)
Dec 15, 2020 14.06 14.18 14.06 14.17 9,096 +0.12(+0.86%)
Dec 14, 2020 14.06 14.15 14.05 14.05 4,518 +0.06(+0.44%)
Dec 11, 2020 13.94 14.06 13.94 13.99 13,030 -0.05(-0.37%)
Dec 10, 2020 14.05 14.05 13.94 14.04 14,242 +0.09(+0.64%)
Dec 09, 2020 14.05 14.06 13.93 13.95 3,171 -0.01(-0.09%)
Dec 08, 2020 13.92 14.00 13.92 13.96 34,077 +0.01(+0.06%)
Dec 07, 2020 14.00 14.00 13.92 13.95 7,931 -0.09(-0.61%)
Dec 04, 2020 14.00 14.04 13.92 14.04 6,338 +0.17(+1.20%)
Dec 03, 2020 13.84 13.95 13.84 13.87 13,523 +0.01(+0.09%)
Dec 02, 2020 13.83 13.87 13.81 13.86 17,531 +0.03(+0.25%)
Dec 01, 2020 13.83 13.84 13.79 13.83 3,526 +0.20(+1.50%)
Nov 30, 2020 13.92 13.92 13.61 13.62 10,064 -0.26(-1.90%)
Nov 27, 2020 13.90 13.91 13.89 13.89 3,052 -0.03(-0.18%)
Nov 25, 2020 13.73 13.91 13.73 13.91 8,334 +0.10(+0.75%)
Nov 24, 2020 13.73 13.81 13.73 13.81 7,296 +0.26(+1.94%)
Nov 23, 2020 13.57 13.57 13.47 13.54 3,339 +0.09(+0.70%)
Nov 20, 2020 13.46 13.46 13.42 13.45 12,795 +0.00(+0.03%)
Nov 19, 2020 13.40 13.45 13.37 13.45 15,247 +0.05(+0.36%)
Nov 18, 2020 13.44 13.49 13.40 13.40 10,714 -0.01(-0.04%)
Nov 17, 2020 13.38 13.43 13.38 13.40 13,506 +0.31(+2.34%)
Nov 16, 2020 13.10 13.10 13.10 95 +0.00(+0.00%)
Nov 13, 2020 13.08 13.12 13.06 13.10 3,286 +0.15(+1.15%)
Nov 12, 2020 13.07 13.08 12.95 12.95 7,306 -0.25(-1.87%)
Nov 11, 2020 13.20 13.24 13.18 13.20 21,755 -0.02(-0.13%)
Nov 10, 2020 12.92 13.21 12.92 13.21 41,701 +0.38(+2.95%)
Nov 09, 2020 12.93 12.93 12.83 12.83 1,612 +0.43(+3.45%)
Nov 06, 2020 12.48 12.48 12.39 12.41 11,151 -0.08(-0.67%)
Nov 05, 2020 12.42 12.51 12.41 12.49 11,925 +0.20(+1.66%)
Nov 04, 2020 12.22 12.29 12.22 12.28 5,081 +0.14(+1.13%)
Nov 03, 2020 12.09 12.17 12.08 12.15 6,706 +0.28(+2.33%)
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.