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 (%)
Aug 31, 2022 14.06 14.11 14.01 14.01 2,617 -0.06(-0.46%)
Aug 30, 2022 14.15 14.15 14.07 14.07 1,090 -0.14(-0.97%)
Aug 29, 2022 14.25 14.28 14.21 14.21 15,664 -0.02(-0.13%)
Aug 26, 2022 14.36 14.36 14.23 14.23 11,651 -0.18(-1.27%)
Aug 25, 2022 14.32 14.41 14.32 14.41 1,662 +0.10(+0.70%)
Aug 24, 2022 14.30 14.36 14.30 14.31 8,128 -0.01(-0.06%)
Aug 23, 2022 14.31 14.38 14.31 14.32 19,167 -0.00(-0.03%)
Aug 22, 2022 14.36 14.36 14.32 14.32 4,510 -0.19(-1.29%)
Aug 19, 2022 14.52 14.52 14.49 14.51 4,149 -0.08(-0.56%)
Aug 18, 2022 14.66 14.67 14.59 14.59 3,325 -0.06(-0.44%)
Aug 17, 2022 14.66 14.74 14.66 14.66 7,460 -0.11(-0.74%)
Aug 16, 2022 14.72 14.80 14.72 14.77 9,015 +0.08(+0.56%)
Aug 15, 2022 14.69 14.75 14.69 14.69 6,778 -0.15(-0.99%)
Aug 12, 2022 14.78 14.84 14.78 14.83 3,344 +0.10(+0.68%)
Aug 11, 2022 14.81 14.84 14.73 14.73 5,137 +0.04(+0.25%)
Aug 10, 2022 14.69 14.77 14.69 14.69 6,788 +0.24(+1.65%)
Aug 09, 2022 14.52 14.55 14.46 14.46 19,687 -0.07(-0.50%)
Aug 08, 2022 14.50 14.58 14.48 14.53 21,642 +0.10(+0.70%)
Aug 05, 2022 14.34 14.44 14.34 14.43 5,314 -0.04(-0.25%)
Aug 04, 2022 14.47 14.51 14.47 14.47 7,089 +0.01(+0.06%)
Aug 03, 2022 14.48 14.49 14.44 14.46 6,344 +0.00(+0.00%)
Aug 02, 2022 14.58 14.59 14.46 14.46 10,539 -0.27(-1.80%)
Aug 01, 2022 14.69 14.73 14.64 14.72 8,643 +0.02(+0.12%)
Jul 29, 2022 14.57 14.71 14.57 14.70 2,148 +0.09(+0.63%)
Jul 28, 2022 14.57 14.61 14.47 14.61 34,964 +0.12(+0.82%)
Jul 27, 2022 14.38 14.49 14.37 14.49 8,224 +0.14(+0.96%)
Jul 26, 2022 14.37 14.37 14.33 14.36 8,806 -0.04(-0.25%)
Jul 25, 2022 14.36 14.41 14.34 14.39 12,963 +0.17(+1.22%)
Jul 22, 2022 14.26 14.31 14.20 14.22 19,093 -0.11(-0.77%)
Jul 21, 2022 14.20 14.33 14.20 14.33 5,961 +0.05(+0.32%)
Jul 20, 2022 14.47 14.47 14.25 14.28 25,205 -0.14(-0.95%)
Jul 19, 2022 14.33 14.43 14.33 14.42 22,747 +0.21(+1.48%)
Jul 18, 2022 14.19 14.29 14.19 14.21 7,029 +0.12(+0.84%)
Jul 15, 2022 14.04 14.09 13.98 14.09 13,837 +0.07(+0.52%)
Jul 14, 2022 14.11 14.11 13.87 14.02 27,299 -0.21(-1.48%)
Jul 13, 2022 14.23 14.27 14.20 14.23 64,719 -0.03(-0.19%)
Jul 12, 2022 14.27 14.36 14.26 14.26 2,888 -0.04(-0.26%)
Jul 11, 2022 14.30 14.31 14.25 14.29 4,931 -0.17(-1.20%)
Jul 08, 2022 14.47 14.47 14.40 14.47 5,313 +0.11(+0.76%)
Jul 07, 2022 14.32 14.37 14.32 14.36 25,830 +0.16(+1.10%)
Jul 06, 2022 14.16 14.20 14.16 14.20 4,110 -0.11(-0.77%)
Jul 05, 2022 14.25 14.31 14.18 14.31 5,382 -0.27(-1.88%)
Jul 01, 2022 14.52 14.60 14.44 14.58 13,933 -0.02(-0.13%)
Jun 30, 2022 14.49 14.60 14.39 14.60 13,825 +0.06(+0.44%)
Jun 29, 2022 14.75 14.75 14.54 14.54 19,166 -0.07(-0.50%)
Jun 28, 2022 14.69 14.79 14.61 14.61 4,891 +0.06(+0.41%)
Jun 27, 2022 14.54 14.62 14.51 14.55 8,701 +0.06(+0.41%)
Jun 24, 2022 14.41 14.50 14.41 14.49 7,442 +0.21(+1.45%)
Jun 23, 2022 14.30 14.34 14.20 14.29 7,051 +0.01(+0.06%)
Jun 22, 2022 14.29 14.37 14.28 14.28 9,835 -0.13(-0.87%)
Jun 21, 2022 14.42 14.48 14.40 14.40 7,557 +0.18(+1.26%)
Jun 17, 2022 14.34 14.36 14.20 14.22 19,361 -0.13(-0.88%)
Jun 16, 2022 14.58 14.58 14.35 14.35 117,689 -0.31(-2.08%)
Jun 15, 2022 14.59 14.66 14.50 14.65 36,945 +0.19(+1.30%)
Jun 14, 2022 14.65 14.65 14.43 14.47 36,181 -0.12(-0.80%)
Jun 13, 2022 14.75 14.78 14.58 14.58 67,702 -0.39(-2.58%)
Jun 10, 2022 15.06 15.06 14.97 14.97 5,764 -0.31(-2.06%)
Jun 09, 2022 15.41 15.41 15.28 15.28 685 -0.14(-0.93%)
Jun 08, 2022 15.36 15.48 15.36 15.43 18,413 -0.20(-1.26%)
Jun 07, 2022 15.53 15.65 15.53 15.62 5,266 +0.07(+0.46%)
Jun 06, 2022 15.65 15.66 15.55 15.55 2,837 +0.00(+0.00%)
Jun 03, 2022 15.57 15.63 15.55 15.55 5,426 -0.19(-1.20%)
Jun 02, 2022 15.54 15.74 15.54 15.74 9,067 +0.28(+1.80%)
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.