Advertisement
U.S. Markets closed

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
38.91+0.68 (+1.78%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 21, 2023 - Nov 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 202438.4839.0238.3338.9138.911,736,300
Nov 20, 202438.1438.2437.8838.2338.231,456,500
Nov 19, 202437.8538.0937.7538.0538.051,493,400
Nov 18, 202438.1938.4138.0838.2438.242,362,500
Nov 15, 202438.4138.4837.9838.0938.091,203,000
Nov 14, 202438.6938.7538.1838.3038.301,896,300
Nov 13, 202438.9339.0638.5238.5538.551,851,600
Nov 12, 202439.0039.1638.5938.7238.722,694,800
Nov 11, 202439.0039.2438.9439.1139.111,510,000
Nov 08, 202438.5838.7438.3738.6038.602,097,600
Nov 07, 202438.9738.9738.4438.5238.522,284,800
Nov 06, 202438.1239.0338.0439.0139.013,597,500
Nov 05, 202435.9736.5935.9236.5536.55785,700
Nov 04, 202435.8736.3635.8436.0436.04870,900
Nov 01, 202436.2136.3135.8835.9535.95886,000
Oct 31, 202436.4636.5836.0636.0736.071,051,000
Oct 30, 202436.1836.8436.1836.4536.451,051,100
Oct 29, 202436.1036.2335.9136.2336.23921,500
Oct 28, 202436.0836.4636.0236.4236.42954,600
Oct 25, 202436.4736.4735.8335.9035.90590,100
Oct 24, 202436.3136.3636.0236.2736.27941,500
Oct 23, 202436.3136.4635.9036.1436.141,568,000
Oct 22, 202436.6236.6236.2536.4536.451,481,200
Oct 21, 202437.3437.3436.6236.6836.68575,800
Oct 18, 202437.5537.5537.2037.3037.30491,500
Oct 17, 202437.4237.4737.2237.4637.46774,500
Oct 16, 202437.0837.4637.0237.2937.291,210,500
Oct 15, 202436.9737.4036.8236.8436.841,266,400
Oct 14, 202436.7637.0236.5937.0237.02678,100
Oct 11, 202436.1736.7836.1736.7736.771,567,100
Oct 10, 202436.0536.1535.8536.1136.111,014,600
Oct 09, 202436.0236.4135.9136.2636.261,449,300
Oct 08, 202436.2036.2035.8836.0436.04691,300
Oct 07, 202436.2336.2335.8836.1636.16845,900
Oct 04, 202436.4336.4736.0836.4036.401,179,400
Oct 03, 202435.7735.9735.4735.9335.93876,500
Oct 02, 202435.9336.1735.8235.9135.91668,800
Oct 01, 202436.2736.2735.6335.9635.961,255,500
Sep 30, 202436.1536.4035.9736.3836.38903,600
Sep 27, 202436.3136.5836.0836.2536.25955,900
Sep 26, 202436.0736.2935.9336.0336.031,180,000
Sep 25, 202436.3736.3835.8135.8835.881,745,600
Sep 24, 202436.4936.5636.2236.3736.37737,100
Sep 23, 202436.2636.5036.1336.3336.33647,800
Sep 20, 202436.4236.4236.0536.2036.20711,000
Sep 19, 202436.4236.5636.0436.5236.521,416,200
Sep 18, 202435.7336.4435.5135.7235.721,723,600
Sep 17, 202435.5135.9335.4235.6635.66949,600
Sep 16, 202435.1035.2834.9235.2735.27799,500
Sep 13, 202434.6535.0234.5334.9934.991,157,400
Sep 12, 202434.0534.3633.8334.3134.311,073,100
Sep 11, 202433.8933.9933.1633.9733.971,112,700
Sep 10, 202434.2534.2933.6134.0134.01949,300
Sep 09, 202434.1034.4433.9734.1934.191,304,500
Sep 06, 202434.5634.8033.9534.0334.03896,300
Sep 05, 202434.9834.9834.3834.5134.511,671,300
Sep 04, 202434.9635.1334.6934.8234.821,169,500
Sep 03, 202435.6935.8434.8935.0335.031,253,700
Aug 30, 202435.8336.0035.5136.0036.001,025,200
Aug 29, 202435.8136.0135.4235.6935.691,086,500
Aug 28, 202435.5235.7635.4135.6135.61895,700
Aug 27, 202435.6935.7035.4735.6335.63985,300
Aug 26, 202436.1836.2535.8135.8435.841,041,300
Aug 23, 202435.1435.9935.0635.9235.921,030,100
Aug 22, 202435.0835.1434.8134.9034.90996,400
Aug 21, 202434.8535.0534.6935.0535.05829,900
Aug 20, 202434.9734.9934.5534.6134.61872,800
Aug 19, 202434.8135.0234.7435.0035.001,329,600
Aug 16, 202434.5834.9234.5134.7434.74762,000
Aug 15, 202434.5534.8534.4334.6534.651,173,600
Aug 14, 202434.2334.2633.8934.0234.021,362,200
Aug 13, 202433.8834.1433.6334.0734.071,170,200
Aug 12, 202434.0534.1133.6033.6833.681,611,200
Aug 09, 202433.9434.0433.6633.9233.921,361,600
Aug 08, 202433.5533.8633.3833.8433.841,076,400
Aug 07, 202434.0234.1133.0633.1133.111,670,100
Aug 06, 202433.2433.9232.9933.4933.491,863,800
Aug 05, 202432.6233.5232.3433.2033.201,961,700
Aug 02, 202434.5934.6033.7934.1734.172,523,600
Aug 01, 202436.7336.8435.1535.4235.421,821,600
Jul 31, 202436.6637.2536.4036.6936.692,236,800
Jul 30, 202436.3736.5736.2236.4636.461,395,200
Jul 29, 202436.5036.5036.1536.2836.281,483,500
Jul 26, 202436.1336.4436.0236.3936.391,910,200
Jul 25, 202435.2336.1635.1035.7535.752,038,300
Jul 24, 202435.7535.8835.0735.1135.111,604,700
Jul 23, 202435.5435.8935.3535.7835.781,673,100
Jul 22, 202435.3335.6334.9535.6235.621,251,900
Jul 19, 202435.5035.5335.1135.2235.221,160,500
Jul 18, 202435.8336.3935.4135.5335.532,790,100
Jul 17, 202435.8136.3135.8035.8735.872,715,900
Jul 16, 202435.1736.1535.1236.1336.131,614,400
Jul 15, 202434.7235.2634.6834.9634.961,124,900
Jul 12, 202434.5234.7034.4234.5134.511,202,200
Jul 11, 202433.7334.3133.6334.2834.281,318,300
Jul 10, 202432.8033.2432.8033.2333.231,133,800
Jul 09, 202432.7633.0532.6632.7932.79977,700
Jul 08, 202432.8833.0432.7432.8232.82860,300
Jul 05, 202433.0733.0732.5832.6532.65958,200
Jul 03, 202433.0933.3333.0533.1133.11441,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...