Skip to main content

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

15.88 +0.06 (+0.38%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 15.88 15.94 15.87 15.88 17,226 +0.06(+0.38%)
Jul 02, 2024 15.77 15.82 15.72 15.82 17,805 +0.05(+0.32%)
Jul 01, 2024 15.83 15.87 15.70 15.77 31,925 +0.05(+0.32%)
Jun 28, 2024 15.69 15.76 15.66 15.72 30,595 +0.14(+0.90%)
Jun 27, 2024 15.58 15.62 15.57 15.58 12,823 -0.01(-0.05%)
Jun 26, 2024 15.57 15.61 15.54 15.59 7,711 -0.09(-0.59%)
Jun 25, 2024 15.70 15.71 15.65 15.68 8,939 -0.09(-0.59%)
Jun 24, 2024 15.77 15.80 15.74 15.77 3,155 +0.17(+1.07%)
Jun 21, 2024 15.63 15.64 15.56 15.61 4,793 -0.12(-0.78%)
Jun 20, 2024 15.71 15.74 15.69 15.73 40,067 -0.03(-0.19%)
Jun 18, 2024 15.69 15.76 15.66 15.76 6,712 +0.09(+0.56%)
Jun 17, 2024 15.61 15.69 15.53 15.67 11,907 +0.04(+0.25%)
Jun 14, 2024 15.61 15.63 15.56 15.63 3,375 -0.11(-0.68%)
Jun 13, 2024 15.81 15.81 15.66 15.74 127,913 -0.16(-0.99%)
Jun 12, 2024 16.04 16.05 15.90 15.90 5,294 +0.14(+0.91%)
Jun 11, 2024 15.74 15.80 15.72 15.75 30,135 -0.17(-1.09%)
Jun 10, 2024 15.81 15.94 15.81 15.92 7,523 +0.06(+0.37%)
Jun 07, 2024 15.89 15.91 15.86 15.87 5,367 -0.13(-0.80%)
Jun 06, 2024 15.98 16.02 15.96 15.99 3,264 +0.01(+0.06%)
Jun 05, 2024 16.03 16.03 15.95 15.98 4,849 -0.09(-0.55%)
Jun 04, 2024 16.01 16.07 15.95 16.07 9,254 +0.02(+0.15%)
Jun 03, 2024 16.00 16.05 15.95 16.05 9,399 +0.09(+0.58%)
May 31, 2024 15.90 15.95 15.89 15.95 13,632 +0.06(+0.37%)
May 30, 2024 15.81 15.92 15.81 15.90 4,424 +0.13(+0.81%)
May 29, 2024 15.79 15.80 15.73 15.77 9,548 -0.27(-1.71%)
May 28, 2024 16.16 16.16 15.96 16.04 7,163 -0.01(-0.06%)
May 24, 2024 16.03 16.06 16.01 16.05 4,507 +0.13(+0.80%)
May 23, 2024 16.04 16.04 15.91 15.92 4,652 -0.18(-1.09%)
May 22, 2024 16.14 16.14 16.06 16.10 12,248 -0.12(-0.72%)
May 21, 2024 16.22 16.24 16.17 16.22 52,838 -0.03(-0.18%)
May 20, 2024 16.25 16.31 16.22 16.25 14,139 +0.00(+0.00%)
May 17, 2024 16.18 16.28 16.15 16.25 13,588 +0.01(+0.06%)
May 16, 2024 16.18 16.25 16.18 16.24 20,327 +0.04(+0.24%)
May 15, 2024 16.15 16.20 16.10 16.20 12,361 +0.18(+1.10%)
May 14, 2024 16.03 16.04 15.99 16.02 5,495 +0.02(+0.12%)
May 13, 2024 16.00 16.07 15.97 16.00 20,555 -0.01(-0.06%)
May 10, 2024 16.04 16.04 15.96 16.01 8,734 +0.08(+0.49%)
May 09, 2024 15.82 15.93 15.82 15.93 20,047 +0.20(+1.24%)
May 08, 2024 15.72 15.78 15.72 15.74 3,867 -0.03(-0.19%)
May 07, 2024 15.77 15.79 15.70 15.77 10,467 +0.09(+0.56%)
May 06, 2024 15.66 15.70 15.63 15.68 8,695 +0.09(+0.57%)
May 03, 2024 15.56 15.59 15.54 15.59 4,928 +0.09(+0.57%)
May 02, 2024 15.37 15.50 15.37 15.50 7,810 +0.28(+1.86%)
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.