Skip to main content

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

17.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.62 14.79 14.60 14.64 4,513 -0.17(-1.17%)
Feb 25, 2021 15.00 15.00 14.81 14.81 4,699 -0.13(-0.87%)
Feb 24, 2021 14.79 14.99 14.79 14.94 9,329 +0.06(+0.44%)
Feb 23, 2021 15.01 15.01 14.82 14.88 8,544 +0.11(+0.73%)
Feb 22, 2021 14.73 14.83 14.73 14.77 24,519 +0.03(+0.23%)
Feb 19, 2021 14.73 14.78 14.69 14.73 23,722 +0.04(+0.29%)
Feb 18, 2021 14.60 14.70 14.60 14.69 5,390 -0.02(-0.12%)
Feb 17, 2021 14.72 14.72 14.64 14.71 7,811 -0.06(-0.41%)
Feb 16, 2021 14.80 14.81 14.72 14.77 20,267 +0.13(+0.89%)
Feb 12, 2021 14.56 14.69 14.56 14.64 6,133 +0.00(+0.00%)
Feb 11, 2021 14.65 14.67 14.60 14.64 38,088 +0.07(+0.47%)
Feb 10, 2021 14.58 14.62 14.55 14.57 12,708 -0.02(-0.11%)
Feb 09, 2021 14.56 14.59 14.56 14.59 1,350 +0.02(+0.15%)
Feb 08, 2021 14.52 14.59 14.52 14.57 33,293 +0.03(+0.20%)
Feb 05, 2021 14.47 14.56 14.46 14.54 70,590 +0.09(+0.61%)
Feb 04, 2021 14.40 14.45 14.40 14.45 2,195 +0.07(+0.50%)
Feb 03, 2021 14.34 14.41 14.30 14.38 26,712 -0.03(-0.24%)
Feb 02, 2021 14.34 14.49 14.34 14.41 6,351 +0.15(+1.06%)
Feb 01, 2021 14.28 14.30 14.22 14.26 18,874 +0.10(+0.73%)
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%)
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.