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 (%)
May 28, 2021 16.34 16.34 16.30 16.32 9,967 +0.03(+0.21%)
May 27, 2021 16.33 16.33 16.23 16.28 18,343 +0.05(+0.32%)
May 26, 2021 16.22 16.23 16.17 16.23 23,606 -0.01(-0.05%)
May 25, 2021 16.23 16.26 16.22 16.24 13,482 -0.04(-0.27%)
May 24, 2021 16.27 16.29 16.16 16.28 19,181 +0.08(+0.48%)
May 21, 2021 16.24 16.24 16.15 16.21 18,161 -0.01(-0.05%)
May 20, 2021 16.08 16.23 16.08 16.22 17,909 +0.15(+0.94%)
May 19, 2021 16.00 16.18 16.00 16.06 9,871 -0.07(-0.46%)
May 18, 2021 16.18 16.21 16.14 16.14 4,203 +0.06(+0.35%)
May 17, 2021 16.10 16.10 15.98 16.08 2,313 +0.03(+0.22%)
May 14, 2021 15.93 16.09 15.93 16.05 16,245 +0.13(+0.82%)
May 13, 2021 15.77 15.93 15.77 15.92 20,432 +0.07(+0.44%)
May 12, 2021 16.05 16.05 15.82 15.85 10,378 -0.19(-1.16%)
May 11, 2021 15.96 16.14 15.96 16.03 13,225 -0.17(-1.07%)
May 10, 2021 16.22 16.26 16.14 16.21 7,368 +0.10(+0.62%)
May 07, 2021 16.04 16.13 16.01 16.11 5,683 +0.16(+1.00%)
May 06, 2021 15.82 15.95 15.77 15.95 6,693 +0.21(+1.32%)
May 05, 2021 15.66 15.81 15.66 15.74 6,221 +0.12(+0.75%)
May 04, 2021 15.81 15.81 15.60 15.62 51,819 -0.27(-1.72%)
May 03, 2021 15.74 16.37 15.70 15.90 8,961 +0.23(+1.49%)
Apr 30, 2021 15.77 15.77 15.64 15.66 5,200 -0.11(-0.71%)
Apr 29, 2021 15.70 15.83 15.70 15.77 24,979 +0.07(+0.43%)
Apr 28, 2021 15.67 15.75 15.67 15.71 27,030 +0.04(+0.26%)
Apr 27, 2021 15.61 15.68 15.58 15.67 3,239 +0.00(+0.03%)
Apr 26, 2021 15.61 15.68 15.61 15.66 6,275 +0.01(+0.08%)
Apr 23, 2021 15.60 15.65 15.59 15.65 3,235 +0.11(+0.70%)
Apr 22, 2021 15.53 15.59 15.47 15.54 15,227 -0.03(-0.19%)
Apr 21, 2021 15.49 15.64 15.48 15.57 9,111 +0.13(+0.81%)
Apr 20, 2021 15.48 15.49 15.45 15.45 4,703 -0.14(-0.89%)
Apr 19, 2021 15.65 15.65 15.58 15.58 24,827 -0.07(-0.44%)
Apr 16, 2021 15.70 15.70 15.62 15.65 11,903 -0.05(-0.33%)
Apr 15, 2021 15.70 15.70 15.57 15.70 24,072 +0.15(+0.95%)
Apr 14, 2021 15.62 15.62 15.54 15.56 19,544 +0.08(+0.53%)
Apr 13, 2021 15.39 15.49 15.39 15.48 4,615 +0.03(+0.17%)
Apr 12, 2021 15.49 15.49 15.40 15.45 10,400 -0.03(-0.17%)
Apr 09, 2021 15.45 15.48 15.42 15.48 18,953 +0.04(+0.25%)
Apr 08, 2021 15.44 15.44 15.44 15.44 3,142 +0.03(+0.18%)
Apr 07, 2021 15.37 15.44 15.37 15.41 25,055 +0.02(+0.14%)
Apr 06, 2021 15.40 15.42 15.37 15.39 8,501 -0.04(-0.25%)
Apr 05, 2021 15.38 15.43 15.38 15.43 10,470 +0.18(+1.19%)
Apr 01, 2021 15.24 15.27 15.21 15.25 9,707 -0.02(-0.10%)
Mar 31, 2021 15.28 15.30 15.25 15.26 22,072 -0.11(-0.69%)
Mar 30, 2021 15.26 15.40 15.26 15.37 12,550 +0.02(+0.14%)
Mar 29, 2021 15.35 15.35 15.29 15.35 11,110 +0.01(+0.04%)
Mar 26, 2021 15.25 15.34 15.20 15.34 9,245 +0.16(+1.08%)
Mar 25, 2021 15.17 15.18 15.12 15.18 2,066 +0.05(+0.33%)
Mar 24, 2021 15.12 15.25 15.12 15.13 15,959 -0.10(-0.64%)
Mar 23, 2021 15.35 15.35 15.22 15.22 3,346 -0.16(-1.01%)
Mar 22, 2021 15.38 15.42 15.37 15.38 10,377 -0.00(-0.01%)
Mar 19, 2021 15.29 15.44 15.29 15.38 10,067 +0.08(+0.51%)
Mar 18, 2021 15.39 15.39 15.30 15.30 3,795 -0.10(-0.67%)
Mar 17, 2021 15.30 15.41 15.23 15.41 23,275 +0.12(+0.76%)
Mar 16, 2021 15.19 15.31 15.19 15.29 6,119 +0.07(+0.49%)
Mar 15, 2021 15.17 15.25 15.13 15.22 8,938 +0.16(+1.03%)
Mar 12, 2021 15.02 15.08 15.02 15.06 5,670 +0.05(+0.35%)
Mar 11, 2021 15.05 15.07 14.98 15.01 22,182 -0.02(-0.14%)
Mar 10, 2021 14.96 15.10 14.96 15.03 15,020 +0.10(+0.69%)
Mar 09, 2021 14.96 14.98 14.88 14.93 33,257 +0.04(+0.28%)
Mar 08, 2021 14.86 14.93 14.85 14.88 6,508 +0.06(+0.38%)
Mar 05, 2021 14.87 14.87 14.59 14.83 36,452 +0.22(+1.48%)
Mar 04, 2021 14.68 14.79 14.59 14.61 5,761 -0.10(-0.65%)
Mar 03, 2021 14.72 14.77 14.67 14.71 29,837 +0.00(+0.00%)
Mar 02, 2021 14.67 14.73 14.67 14.71 7,119 -0.01(-0.09%)
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.