First Trust S&P International Dividend Aristocrats ETF (FID)

FID
🏛️ 美国 →
19.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.58 19.65 19.52 19.60 0.0M
2025-09-25 19.44 19.50 19.39 19.46 0.0M
2025-09-24 19.84 19.84 19.77 19.77 0.0M
2025-09-23 19.93 19.96 19.86 19.89 0.0M
2025-09-22 19.90 19.95 19.83 19.92 0.0M
2025-09-19 19.87 19.92 19.84 19.87 0.0M
2025-09-18 19.96 19.98 19.91 19.96 0.0M
2025-09-17 20.07 20.11 19.97 20.00 0.0M
2025-09-16 20.04 20.11 20.03 20.06 0.0M
2025-09-15 20.08 20.13 20.05 20.10 0.1M
2025-09-12 19.99 20.05 19.99 20.01 0.0M
2025-09-11 19.92 20.07 19.92 20.03 0.0M
2025-09-10 19.94 19.97 19.85 19.85 0.0M
2025-09-09 19.96 19.96 19.89 19.93 0.0M
2025-09-08 19.91 19.97 19.87 19.95 0.0M
2025-09-05 19.92 19.93 19.81 19.84 0.0M
2025-09-04 19.69 19.75 19.64 19.72 0.0M
2025-09-03 19.67 19.72 19.63 19.69 0.0M
2025-09-02 19.57 19.72 19.57 19.64 0.0M
2025-08-29 19.77 19.85 19.73 19.80 0.0M
2025-08-28 19.76 19.87 19.75 19.82 0.0M
2025-08-27 19.80 19.85 19.70 19.84 0.0M
2025-08-26 19.94 19.94 19.84 19.89 0.0M
2025-08-25 20.15 20.15 19.94 19.97 0.0M
2025-08-22 19.99 20.19 19.99 20.16 0.0M
2025-08-21 19.93 20.01 19.92 19.94 0.0M
2025-08-20 19.95 19.97 19.89 19.95 0.0M
2025-08-19 19.86 19.95 19.85 19.88 0.0M
2025-08-18 19.91 19.93 19.82 19.87 0.0M
2025-08-15 19.96 20.03 19.87 19.92 0.0M
2025-08-14 19.75 19.93 19.75 19.90 0.0M
2025-08-13 19.88 19.96 19.87 19.93 0.0M
2025-08-12 19.73 19.82 19.64 19.80 0.0M
2025-08-11 19.76 19.76 19.64 19.69 0.0M
2025-08-08 19.72 19.77 19.68 19.72 0.0M
2025-08-07 19.66 19.68 19.58 19.65 0.0M
2025-08-06 19.57 19.67 19.56 19.63 0.0M
2025-08-05 19.48 19.63 19.48 19.55 0.0M
2025-08-04 19.39 19.51 19.39 19.46 0.0M
2025-08-01 19.24 19.29 19.18 19.27 0.0M
2025-07-31 19.29 19.53 17.91 19.29 0.0M
2025-07-30 19.53 19.56 19.38 19.43 0.0M
2025-07-29 19.59 19.60 19.53 19.59 0.0M
2025-07-28 19.56 19.57 19.48 19.50 0.0M
2025-07-25 19.63 19.72 19.60 19.68 0.0M
2025-07-24 19.71 19.78 19.67 19.70 0.0M
2025-07-23 19.66 19.80 19.64 19.75 0.0M
2025-07-22 19.45 19.59 19.41 19.55 0.0M
2025-07-21 19.35 19.49 19.33 19.40 0.0M
2025-07-18 19.36 19.39 19.28 19.31 0.0M
2025-07-17 19.28 19.36 19.26 19.33 0.0M
2025-07-16 19.25 19.33 19.18 19.31 0.0M
2025-07-15 19.29 19.29 19.18 19.18 0.0M
2025-07-14 19.32 19.33 19.25 19.32 0.0M
2025-07-11 19.18 19.23 19.17 19.21 0.0M
2025-07-10 19.30 19.33 19.21 19.32 0.0M
2025-07-09 19.24 19.34 19.22 19.31 0.0M
2025-07-08 19.17 19.25 19.11 19.21 0.0M
2025-07-07 19.23 19.31 19.17 19.17 0.0M
2025-07-03 19.37 19.42 19.33 19.37 0.0M
2025-07-02 19.29 19.38 19.21 19.31 0.0M
2025-07-01 19.27 19.32 19.21 19.31 0.0M
2025-06-30 19.04 19.22 19.00 19.22 0.1M
2025-06-27 19.09 19.17 18.98 19.00 0.1M
2025-06-26 19.09 19.15 19.09 19.12 0.0M
2025-06-25 19.30 19.37 19.27 19.29 0.0M
2025-06-24 19.31 19.41 19.31 19.39 0.0M
2025-06-23 19.10 19.21 19.06 19.19 0.0M
2025-06-20 19.05 19.08 19.00 19.02 0.0M
2025-06-18 19.09 19.18 19.08 19.10 0.0M
2025-06-17 19.19 19.25 19.06 19.13 0.0M
2025-06-16 19.38 19.43 19.30 19.35 0.0M
2025-06-13 19.22 19.28 19.14 19.17 0.0M
2025-06-12 19.25 19.38 19.25 19.38 0.0M
2025-06-11 19.17 19.20 19.11 19.16 0.1M
2025-06-10 19.19 19.20 19.10 19.10 0.0M
2025-06-09 19.02 19.14 19.01 19.12 0.0M
2025-06-06 19.07 19.10 19.02 19.07 0.0M
2025-06-05 19.08 19.08 19.00 19.03 0.0M
2025-06-04 19.00 19.06 18.96 19.04 0.0M
2025-06-03 18.92 18.94 18.84 18.90 0.0M
2025-06-02 18.85 18.95 18.82 18.94 0.0M
2025-05-30 18.76 18.81 18.72 18.81 0.0M
2025-05-29 18.67 18.73 18.66 18.71 0.0M
2025-05-28 18.50 18.59 18.50 18.56 0.0M
2025-05-27 18.62 18.77 18.62 18.69 0.0M
2025-05-23 18.50 18.74 18.47 18.65 0.0M
2025-05-22 18.50 18.58 18.44 18.48 0.0M
2025-05-21 18.52 18.66 18.52 18.56 0.0M
2025-05-20 18.43 18.56 18.43 18.51 0.0M
2025-05-19 18.33 18.49 18.32 18.40 0.0M
2025-05-16 18.30 18.37 18.25 18.29 0.0M
2025-05-15 18.20 18.32 18.20 18.27 0.2M
2025-05-14 18.19 18.21 18.06 18.14 0.0M
2025-05-13 18.13 18.19 18.05 18.15 0.0M
2025-05-12 18.09 18.17 18.05 18.09 0.0M
2025-05-09 18.32 18.33 18.17 18.21 0.0M
2025-05-08 18.20 18.26 18.09 18.09 0.0M
2025-05-07 18.26 18.31 18.17 18.20 0.0M
2025-05-06 18.39 18.43 18.27 18.39 0.0M
2025-05-05 18.27 18.34 18.20 18.27 0.1M
2025-05-02 18.22 18.26 18.16 18.24 0.0M
2025-05-01 18.03 18.25 18.02 18.08 0.0M
2025-04-30 18.00 18.19 18.00 18.15 0.0M
2025-04-29 17.98 18.11 17.97 18.08 0.0M
2025-04-28 17.87 18.10 17.82 18.05 0.0M
2025-04-25 17.73 17.85 17.73 17.81 0.0M
2025-04-24 17.75 17.89 17.70 17.87 0.0M
2025-04-23 17.83 17.86 17.66 17.69 0.1M
2025-04-22 17.63 17.83 17.63 17.83 0.0M
2025-04-21 17.57 17.57 17.37 17.46 0.0M
2025-04-17 17.38 17.57 17.38 17.44 0.0M
2025-04-16 17.27 17.42 17.23 17.26 0.0M
2025-04-15 17.21 17.34 17.17 17.17 0.0M
2025-04-14 17.07 17.25 17.05 17.18 0.0M
2025-04-11 16.78 17.04 16.76 16.96 0.0M
2025-04-10 16.54 16.58 16.40 16.55 0.0M
2025-04-09 16.02 16.76 15.96 16.49 0.0M
2025-04-08 16.44 16.44 15.79 15.86 0.0M
2025-04-07 16.07 16.39 15.89 15.93 0.0M
2025-04-04 16.92 16.92 16.56 16.56 0.0M
2025-04-03 17.38 17.46 17.32 17.38 0.1M
2025-04-02 17.24 17.33 17.22 17.30 0.0M
2025-04-01 17.27 17.36 17.22 17.34 0.0M
2025-03-31 17.16 17.25 17.15 17.25 0.0M
2025-03-28 17.36 17.36 17.28 17.31 0.0M
2025-03-27 17.32 17.40 17.32 17.36 0.0M
2025-03-26 17.33 17.36 17.26 17.27 0.0M
2025-03-25 17.41 17.43 17.34 17.35 0.1M
2025-03-24 17.28 17.34 17.27 17.28 0.0M
2025-03-21 17.30 17.32 17.28 17.30 0.0M
2025-03-20 17.35 17.44 17.35 17.44 0.1M
2025-03-19 17.50 17.55 17.45 17.53 0.0M
2025-03-18 17.47 17.52 17.45 17.48 0.1M
2025-03-17 17.43 17.53 17.43 17.50 0.0M
2025-03-14 17.21 17.35 17.21 17.35 0.0M
2025-03-13 17.14 17.29 17.14 17.19 0.0M
2025-03-12 17.19 17.19 17.10 17.15 0.0M
2025-03-11 17.26 17.28 17.09 17.18 0.0M
2025-03-10 17.21 17.25 17.11 17.20 0.0M
2025-03-07 17.16 17.32 17.16 17.30 0.0M
2025-03-06 17.13 17.20 17.10 17.15 0.0M
2025-03-05 17.00 17.11 17.00 17.09 0.0M
2025-03-04 16.77 16.95 16.70 16.85 0.0M
2025-03-03 16.85 16.91 16.67 16.76 0.0M
2025-02-28 16.70 16.71 16.62 16.70 0.0M
2025-02-27 16.86 16.86 16.77 16.78 0.0M
2025-02-26 16.92 16.96 16.88 16.92 0.0M
2025-02-25 16.88 16.89 16.83 16.88 0.0M
2025-02-24 16.76 16.78 16.71 16.73 0.0M
2025-02-21 16.70 16.70 16.64 16.64 0.0M
2025-02-20 16.66 16.71 16.63 16.70 0.0M
2025-02-19 16.56 16.57 16.50 16.55 0.0M
2025-02-18 16.62 16.62 16.59 16.61 0.0M
2025-02-14 16.62 16.62 16.60 16.60 0.0M
2025-02-13 16.46 16.58 16.46 16.54 0.0M
2025-02-12 16.31 16.46 16.31 16.46 0.0M
2025-02-11 16.28 16.37 16.28 16.37 0.0M
2025-02-10 16.32 16.36 16.31 16.36 0.0M
2025-02-07 16.32 16.34 16.22 16.25 0.0M
2025-02-06 16.36 16.36 16.30 16.35 0.0M
2025-02-05 16.29 16.32 16.27 16.29 0.0M
2025-02-04 16.15 16.26 16.15 16.26 0.0M
2025-02-03 16.01 16.15 15.94 16.12 0.0M
2025-01-31 16.31 16.38 16.23 16.23 0.0M
2025-01-30 16.39 16.45 16.38 16.38 0.0M
2025-01-29 16.25 16.28 16.20 16.28 0.0M
2025-01-28 16.25 16.26 16.21 16.25 0.0M
2025-01-27 16.35 16.35 16.26 16.31 0.0M
2025-01-24 16.30 16.32 16.28 16.30 0.0M
2025-01-23 16.19 16.28 16.19 16.28 0.0M
2025-01-22 16.22 16.22 16.18 16.18 0.0M
2025-01-21 16.28 16.36 16.27 16.33 0.0M
2025-01-17 16.15 16.25 16.15 16.17 0.0M
2025-01-16 16.00 16.11 15.99 16.09 0.0M
2025-01-15 16.08 16.08 15.98 16.04 0.0M
2025-01-14 15.85 15.87 15.78 15.87 0.0M
2025-01-13 15.76 15.83 15.75 15.83 0.0M
2025-01-10 15.87 15.93 15.82 15.84 0.0M
2025-01-08 16.10 16.14 16.05 16.10 0.0M
2025-01-07 16.34 16.34 16.21 16.21 0.0M
2025-01-06 16.33 16.38 16.29 16.29 0.0M
2025-01-03 16.33 16.33 16.18 16.22 0.0M
2025-01-02 16.26 16.28 16.13 16.17 0.0M