Skip to main content

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

15.95 +0.01 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.69 16.69 16.66 16.67 9,756 +0.04(+0.21%)
May 27, 2021 16.68 16.68 16.58 16.64 17,953 +0.05(+0.32%)
May 26, 2021 16.57 16.58 16.52 16.58 23,105 -0.01(-0.05%)
May 25, 2021 16.58 16.61 16.58 16.59 13,196 -0.04(-0.27%)
May 24, 2021 16.62 16.65 16.51 16.64 18,774 +0.08(+0.48%)
May 21, 2021 16.59 16.59 16.50 16.56 17,776 -0.01(-0.05%)
May 20, 2021 16.43 16.58 16.43 16.57 17,529 +0.15(+0.94%)
May 19, 2021 16.35 16.53 16.35 16.41 9,662 -0.08(-0.46%)
May 18, 2021 16.53 16.56 16.49 16.49 4,114 +0.06(+0.35%)
May 17, 2021 16.45 16.45 16.33 16.43 2,264 +0.04(+0.22%)
May 14, 2021 16.28 16.43 16.28 16.39 15,900 +0.13(+0.82%)
May 13, 2021 16.12 16.28 16.12 16.26 19,999 +0.07(+0.44%)
May 12, 2021 16.40 16.40 16.16 16.19 10,157 -0.19(-1.16%)
May 11, 2021 16.30 16.49 16.30 16.38 12,945 -0.18(-1.07%)
May 10, 2021 16.58 16.61 16.49 16.56 7,212 +0.10(+0.62%)
May 07, 2021 16.39 16.48 16.35 16.46 5,563 +0.16(+1.00%)
May 06, 2021 16.16 16.29 16.11 16.29 6,551 +0.21(+1.32%)
May 05, 2021 16.00 16.15 16.00 16.08 6,089 +0.12(+0.75%)
May 04, 2021 16.15 16.15 15.94 15.96 50,719 -0.28(-1.72%)
May 03, 2021 16.08 16.73 16.04 16.24 8,771 +0.24(+1.49%)
Apr 30, 2021 16.11 16.11 15.98 16.00 5,090 -0.11(-0.71%)
Apr 29, 2021 16.04 16.18 16.04 16.12 24,449 +0.07(+0.43%)
Apr 28, 2021 16.01 16.09 16.01 16.05 26,456 +0.04(+0.26%)
Apr 27, 2021 15.94 16.02 15.91 16.01 3,170 +0.00(+0.03%)
Apr 26, 2021 15.95 16.02 15.95 16.00 6,142 +0.01(+0.08%)
Apr 23, 2021 15.93 15.99 15.93 15.99 3,167 +0.11(+0.70%)
Apr 22, 2021 15.87 15.93 15.81 15.88 14,904 -0.03(-0.19%)
Apr 21, 2021 15.82 15.97 15.82 15.91 8,918 +0.13(+0.81%)
Apr 20, 2021 15.82 15.82 15.78 15.78 4,603 -0.14(-0.89%)
Apr 19, 2021 15.99 15.99 15.92 15.92 24,300 -0.07(-0.44%)
Apr 16, 2021 16.05 16.05 15.96 15.99 11,651 -0.05(-0.33%)
Apr 15, 2021 16.04 16.05 15.91 16.05 23,561 +0.15(+0.95%)
Apr 14, 2021 15.96 15.96 15.87 15.89 19,129 +0.08(+0.53%)
Apr 13, 2021 15.73 15.82 15.73 15.81 4,517 +0.03(+0.17%)
Apr 12, 2021 15.82 15.82 15.74 15.78 10,179 -0.03(-0.17%)
Apr 09, 2021 15.78 15.81 15.75 15.81 18,551 +0.04(+0.25%)
Apr 08, 2021 15.77 15.77 15.77 15.77 3,075 +0.03(+0.17%)
Apr 07, 2021 15.70 15.77 15.70 15.74 24,523 +0.02(+0.14%)
Apr 06, 2021 15.74 15.75 15.70 15.72 8,320 -0.04(-0.25%)
Apr 05, 2021 15.71 15.76 15.71 15.76 10,248 +0.19(+1.19%)
Apr 01, 2021 15.57 15.60 15.54 15.58 9,501 -0.02(-0.10%)
Mar 31, 2021 15.61 15.63 15.58 15.59 21,604 -0.11(-0.69%)
Mar 30, 2021 15.59 15.74 15.59 15.70 12,284 +0.02(+0.14%)
Mar 29, 2021 15.68 15.68 15.62 15.68 10,875 +0.01(+0.04%)
Mar 26, 2021 15.59 15.67 15.53 15.67 9,049 +0.17(+1.08%)
Mar 25, 2021 15.50 15.51 15.44 15.51 2,022 +0.05(+0.33%)
Mar 24, 2021 15.45 15.58 15.45 15.45 15,620 -0.10(-0.64%)
Mar 23, 2021 15.68 15.68 15.55 15.55 3,275 -0.16(-1.01%)
Mar 22, 2021 15.71 15.76 15.71 15.71 10,157 -0.00(-0.01%)
Mar 19, 2021 15.63 15.78 15.63 15.71 9,854 +0.08(+0.50%)
Mar 18, 2021 15.73 15.73 15.64 15.64 3,715 -0.11(-0.67%)
Mar 17, 2021 15.63 15.74 15.57 15.74 22,781 +0.12(+0.76%)
Mar 16, 2021 15.52 15.64 15.52 15.62 5,989 +0.08(+0.49%)
Mar 15, 2021 15.49 15.58 15.46 15.55 8,748 +0.16(+1.03%)
Mar 12, 2021 15.34 15.41 15.34 15.39 5,550 +0.05(+0.35%)
Mar 11, 2021 15.38 15.40 15.31 15.34 21,712 -0.02(-0.13%)
Mar 10, 2021 15.28 15.42 15.28 15.36 14,702 +0.11(+0.70%)
Mar 09, 2021 15.29 15.30 15.20 15.25 32,551 +0.04(+0.28%)
Mar 08, 2021 15.19 15.26 15.17 15.21 6,370 +0.06(+0.38%)
Mar 05, 2021 15.19 15.19 14.90 15.15 35,679 +0.22(+1.48%)
Mar 04, 2021 15.00 15.11 14.90 14.93 5,639 -0.10(-0.65%)
Mar 03, 2021 15.04 15.09 14.99 15.03 29,204 +0.00(+0.00%)
Mar 02, 2021 14.99 15.05 14.99 15.03 6,968 -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.