Skip to main content

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

13.88 -0.29 (-2.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.06(+0.35%)
May 17, 2021 18.61 18.61 18.47 18.59 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 18.09 18.02 18.09 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 +0.14(+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%)
Apr 01, 2021 17.61 17.65 17.57 17.62 8,400 -0.02(-0.10%)
Mar 31, 2021 17.66 17.68 17.62 17.64 19,099 -0.12(-0.69%)
Mar 30, 2021 17.64 17.80 17.64 17.76 10,860 +0.02(+0.14%)
Mar 29, 2021 17.74 17.74 17.67 17.74 9,614 +0.01(+0.04%)
Mar 26, 2021 17.63 17.73 17.57 17.73 8,000 +0.19(+1.07%)
Mar 25, 2021 17.53 17.55 17.47 17.54 1,788 +0.04(+0.20%)
Mar 24, 2021 17.50 17.65 17.50 17.50 13,791 -0.11(-0.64%)
Mar 23, 2021 17.76 17.76 17.62 17.62 2,892 -0.18(-1.01%)
Mar 22, 2021 17.80 17.85 17.79 17.80 8,968 -0.00(-0.01%)
Mar 19, 2021 17.70 17.87 17.70 17.80 8,700 +0.09(+0.50%)
Mar 18, 2021 17.81 17.81 17.71 17.71 3,280 -0.12(-0.67%)
Mar 17, 2021 17.70 17.83 17.63 17.83 20,113 +0.13(+0.76%)
Mar 16, 2021 17.58 17.72 17.58 17.70 5,288 +0.09(+0.49%)
Mar 15, 2021 17.55 17.65 17.51 17.61 7,724 +0.18(+1.03%)
Mar 12, 2021 17.38 17.45 17.38 17.43 4,900 +0.06(+0.35%)
Mar 11, 2021 17.42 17.44 17.34 17.37 19,169 -0.02(-0.14%)
Mar 10, 2021 17.31 17.47 17.31 17.39 12,980 +0.12(+0.70%)
Mar 09, 2021 17.32 17.33 17.22 17.27 28,739 +0.05(+0.28%)
Mar 08, 2021 17.20 17.28 17.19 17.23 5,624 +0.07(+0.38%)
Mar 05, 2021 17.21 17.21 16.88 17.16 31,500 +0.25(+1.48%)
Mar 04, 2021 16.99 17.12 16.88 16.91 4,979 -0.11(-0.65%)
Mar 03, 2021 17.03 17.09 16.98 17.02 25,784 +0.00(+0.00%)
Mar 02, 2021 16.98 17.05 16.98 17.02 6,152 -0.02(-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.