MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FID — First Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF
NasdaqFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF
$22.29
+0.18(+0.79%)
- O
- 22.29
- H
- 22.29
- L
- 22.12
- V
- 11.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.29
Period Return+25.01%
Period High$24.47
Period Low$17.63
Avg Daily Volume22.3K
Total Trading Days365
FID — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.29 | $22.29 | $22.12 | $22.29 | +$0.18 | +0.79% | 11,347 | $22.23 | $22.12 $22.29 |
| Oct 1, 2026 | $22.21 | $22.21 | $22.02 | $22.12 | $-0.18 | -0.83% | 11,080 | $22.06 | $22.02 $22.21 |
| Sep 30, 2026 | $22.47 | $22.47 | $22.28 | $22.30 | $-0.13 | -0.58% | 15,563 | $22.38 | $22.28 $22.47 |
| Sep 29, 2026 | $22.49 | $24.47 | $22.28 | $22.43 | $-0.10 | -0.44% | 14,806 | $22.44 | $22.28 $24.47 |
| Sep 28, 2026 | $22.55 | $22.66 | $22.51 | $22.53 | $-0.08 | -0.35% | 24,964 | $22.59 | $22.51 $22.66 |
| Sep 25, 2026 | $22.48 | $22.61 | $22.45 | $22.61 | +$0.14 | +0.62% | 10,089 | $22.55 | $22.45 $22.61 |
| Sep 24, 2026 | $22.57 | $22.57 | $22.40 | $22.47 | $-0.21 | -0.90% | 10,260 | $22.45 | $22.40 $22.57 |
| Sep 23, 2026 | $22.70 | $22.79 | $22.63 | $22.68 | $-0.28 | -1.20% | 13,296 | $22.70 | $22.63 $22.79 |
| Sep 22, 2026 | $22.92 | $22.99 | $22.85 | $22.95 | +$0.03 | +0.13% | 12,106 | $22.92 | $22.85 $22.99 |
| Sep 21, 2026 | $23.02 | $23.02 | $22.83 | $22.92 | +$0.07 | +0.31% | 17,774 | $22.93 | $22.83 $23.02 |
| Sep 18, 2026 | $22.79 | $22.86 | $22.78 | $22.85 | $-0.10 | -0.43% | 2,910 | $22.81 | $22.78 $22.86 |
| Sep 17, 2026 | $22.95 | $23.02 | $22.94 | $22.95 | +$0.20 | +0.86% | 8,677 | $22.98 | $22.94 $23.02 |
| Sep 16, 2026 | $22.85 | $22.96 | $22.71 | $22.75 | +$0.01 | +0.04% | 7,709 | $22.82 | $22.71 $22.96 |
| Sep 15, 2026 | $22.78 | $22.78 | $22.73 | $22.74 | $-0.14 | -0.60% | 13,415 | $22.74 | $22.73 $22.78 |
| Sep 14, 2026 | $22.91 | $22.96 | $22.85 | $22.88 | $-0.03 | -0.14% | 7,688 | $22.87 | $22.85 $22.96 |
| Sep 11, 2026 | $22.95 | $22.99 | $22.87 | $22.91 | +$0.07 | +0.28% | 3,873 | $22.92 | $22.87 $22.99 |
| Sep 10, 2026 | $22.98 | $22.98 | $22.80 | $22.85 | $-0.17 | -0.75% | 6,549 | $22.87 | $22.80 $22.98 |
| Sep 9, 2026 | $23.13 | $23.13 | $22.94 | $23.02 | $-0.07 | -0.30% | 9,845 | $23.07 | $22.94 $23.13 |
| Sep 8, 2026 | $23.14 | $23.20 | $23.05 | $23.08 | $-0.14 | -0.58% | 7,132 | $23.12 | $23.05 $23.20 |
| Sep 4, 2026 | $23.13 | $23.29 | $23.12 | $23.22 | +$0.06 | +0.26% | 13,285 | $23.20 | $23.12 $23.29 |
| Sep 3, 2026 | $23.11 | $23.21 | $23.02 | $23.16 | +$0.16 | +0.69% | 9,165 | $23.11 | $23.02 $23.21 |
| Sep 2, 2026 | $22.99 | $23.10 | $22.99 | $23.00 | $-0.03 | -0.13% | 13,367 | $23.03 | $22.99 $23.10 |
| Sep 1, 2026 | $23.03 | $23.18 | $22.97 | $23.03 | $-0.11 | -0.47% | 17,977 | $23.04 | $22.97 $23.18 |
| Aug 31, 2026 | $23.18 | $23.18 | $23.08 | $23.14 | +$0.01 | +0.04% | 9,443 | $23.12 | $23.08 $23.18 |
| Aug 28, 2026 | $23.26 | $23.26 | $23.06 | $23.13 | $-0.05 | -0.22% | 8,435 | $23.16 | $23.06 $23.26 |
| Aug 27, 2026 | $23.16 | $23.22 | $23.11 | $23.18 | $-0.09 | -0.40% | 7,782 | $23.14 | $23.11 $23.22 |
| Aug 26, 2026 | $23.35 | $23.35 | $23.23 | $23.27 | $-0.01 | -0.05% | 11,347 | $23.28 | $23.23 $23.35 |
| Aug 25, 2026 | $23.29 | $23.36 | $23.23 | $23.29 | +$0.08 | +0.32% | 11,738 | $23.28 | $23.23 $23.36 |
| Aug 24, 2026 | $23.16 | $23.25 | $23.15 | $23.21 | +$0.02 | +0.06% | 3,517 | $23.19 | $23.15 $23.25 |
| Aug 21, 2026 | $23.21 | $23.26 | $23.16 | $23.20 | +$0.12 | +0.52% | 19,439 | $23.22 | $23.16 $23.26 |