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

17.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.23 18.23 18.07 18.15 4,058 -0.12(-0.66%)
Jun 29, 2021 18.29 18.31 18.21 18.27 12,355 -0.07(-0.36%)
Jun 28, 2021 18.44 18.44 18.33 18.34 6,382 -0.10(-0.54%)
Jun 25, 2021 18.35 18.45 18.35 18.43 13,582 +0.11(+0.63%)
Jun 24, 2021 18.41 18.41 18.31 18.32 5,989 -0.26(-1.40%)
Jun 23, 2021 18.57 18.59 18.55 18.58 4,097 -0.06(-0.32%)
Jun 22, 2021 18.67 18.67 18.42 18.64 10,070 +0.03(+0.16%)
Jun 21, 2021 18.52 18.61 18.42 18.61 9,794 +0.27(+1.47%)
Jun 18, 2021 18.66 18.66 18.34 18.34 53,366 -0.38(-2.03%)
Jun 17, 2021 18.89 18.89 18.72 18.72 20,251 -0.28(-1.47%)
Jun 16, 2021 19.08 19.10 19.00 19.00 15,164 -0.03(-0.15%)
Jun 15, 2021 18.98 19.03 18.95 19.03 10,303 -0.02(-0.11%)
Jun 14, 2021 19.01 19.07 19.00 19.05 8,255 -0.02(-0.11%)
Jun 11, 2021 19.10 19.10 19.01 19.07 14,725 +0.00(+0.02%)
Jun 10, 2021 19.04 19.11 19.04 19.07 4,008 +0.08(+0.40%)
Jun 09, 2021 19.03 19.03 18.98 18.99 5,126 -0.03(-0.13%)
Jun 08, 2021 18.95 19.05 18.95 19.02 41,871 +0.04(+0.21%)
Jun 07, 2021 19.01 19.01 18.88 18.98 17,180 +0.03(+0.13%)
Jun 04, 2021 18.95 18.95 18.88 18.95 4,709 +0.08(+0.40%)
Jun 03, 2021 18.80 18.88 18.78 18.88 11,287 -0.01(-0.05%)
Jun 02, 2021 18.99 18.99 18.89 18.89 10,464 +0.01(+0.08%)
Jun 01, 2021 18.94 18.94 18.87 18.87 15,419 +0.01(+0.05%)
May 28, 2021 18.88 18.88 18.84 18.86 8,625 +0.04(+0.21%)
May 27, 2021 18.87 18.87 18.76 18.82 15,872 +0.06(+0.32%)
May 26, 2021 18.74 18.76 18.69 18.76 20,426 -0.01(-0.05%)
May 25, 2021 18.76 18.79 18.75 18.77 11,666 -0.05(-0.27%)
May 24, 2021 18.80 18.83 18.68 18.82 16,597 +0.09(+0.48%)
May 21, 2021 18.77 18.77 18.66 18.73 15,715 -0.01(-0.05%)
May 20, 2021 18.58 18.76 18.58 18.74 15,497 +0.17(+0.94%)
May 19, 2021 18.50 18.70 18.50 18.57 8,542 -0.08(-0.46%)
May 18, 2021 18.70 18.73 18.65 18.65 3,637 +0.07(+0.35%)
May 17, 2021 18.61 18.61 18.47 18.58 2,002 +0.04(+0.22%)
May 14, 2021 18.41 18.59 18.41 18.55 14,057 +0.15(+0.82%)
May 13, 2021 18.23 18.41 18.23 18.39 17,680 +0.08(+0.44%)
May 12, 2021 18.55 18.55 18.28 18.31 8,980 -0.22(-1.16%)
May 11, 2021 18.44 18.65 18.44 18.53 11,444 -0.20(-1.07%)
May 10, 2021 18.75 18.79 18.65 18.73 6,376 +0.12(+0.62%)
May 07, 2021 18.54 18.64 18.50 18.61 4,918 +0.18(+1.00%)
May 06, 2021 18.28 18.43 18.22 18.43 5,792 +0.24(+1.32%)
May 05, 2021 18.10 18.27 18.10 18.19 5,383 +0.14(+0.75%)
May 04, 2021 18.27 18.27 18.03 18.05 44,838 -0.32(-1.72%)
May 03, 2021 18.19 18.92 18.14 18.37 7,754 +0.27(+1.49%)
Apr 30, 2021 18.22 18.22 18.08 18.10 4,500 -0.13(-0.71%)
Apr 29, 2021 18.14 18.30 18.14 18.23 21,614 +0.08(+0.43%)
Apr 28, 2021 18.11 18.20 18.11 18.15 23,389 +0.05(+0.26%)
Apr 27, 2021 18.04 18.13 18.00 18.11 2,803 +0.00(+0.03%)
Apr 26, 2021 18.04 18.12 18.04 18.10 5,430 +0.02(+0.08%)
Apr 23, 2021 18.02 18.08 18.02 18.08 2,800 +0.12(+0.70%)
Apr 22, 2021 17.95 18.02 17.88 17.96 13,176 -0.04(-0.19%)
Apr 21, 2021 17.90 18.07 17.89 18.00 7,884 +0.15(+0.81%)
Apr 20, 2021 17.89 17.90 17.85 17.85 4,070 -0.16(-0.89%)
Apr 19, 2021 18.09 18.09 18.01 18.01 21,483 -0.08(-0.44%)
Apr 16, 2021 18.15 18.15 18.05 18.09 10,300 -0.06(-0.33%)
Apr 15, 2021 18.14 18.15 18.00 18.15 20,829 +0.17(+0.95%)
Apr 14, 2021 18.05 18.05 17.95 17.98 16,911 +0.09(+0.53%)
Apr 13, 2021 17.79 17.90 17.79 17.89 3,994 +0.03(+0.17%)
Apr 12, 2021 17.90 17.90 17.80 17.86 8,999 -0.03(-0.17%)
Apr 09, 2021 17.85 17.89 17.82 17.89 16,400 +0.04(+0.25%)
Apr 08, 2021 17.84 17.84 17.84 17.84 2,719 +0.03(+0.18%)
Apr 07, 2021 17.76 17.84 17.76 17.81 21,680 +0.02(+0.14%)
Apr 06, 2021 17.80 17.82 17.76 17.79 7,356 -0.04(-0.25%)
Apr 05, 2021 17.77 17.83 17.77 17.83 9,060 +0.21(+1.19%)
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.