First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) Historical Stock Data

27.69 ↑0.00 (0.00%)
As of December 1, 2022, 2:53pm EST.

Historical Data

In the past 30 trading days, SDVY is up 0.16% a day on average. There have been 16 days where First Trust SMID Cap Rising Dividend Achievers ETF closed green and 14 days where SDVY closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3027.1827.69↑$0.51 (1.88%)26.8027.69216.03K
2022-11-2927.0827.17↑$0.09 (0.33%)27.0827.27287.47K
2022-11-2827.3627.08↓$0.28 (-1.02%)26.9427.43158.48K
2022-11-2527.4827.57↑$0.09 (0.34%)27.4327.6575.23K
2022-11-2327.4327.48↑$0.05 (0.18%)27.3327.54107.33K
2022-11-2227.1327.41↑$0.28 (1.03%)27.1327.45115.56K
2022-11-2126.9526.94↓$0.01 (-0.04%)26.7827.01107.09K
2022-11-1827.0926.99↓$0.10 (-0.37%)26.7727.16107.82K
2022-11-1726.6126.84↑$0.23 (0.86%)26.4826.87120.41K
2022-11-1627.2526.96↓$0.29 (-1.06%)26.9327.33380.78K
2022-11-1527.5727.50↓$0.07 (-0.25%)27.3027.69262.84K
2022-11-1427.2827.08↓$0.20 (-0.73%)27.0727.51111.64K
2022-11-1127.2427.45↑$0.21 (0.77%)27.1827.56122.50K
2022-11-1026.4927.07↑$0.58 (2.20%)26.4927.10503.16K
2022-11-0925.8725.58↓$0.29 (-1.12%)25.5326.02162.58K
2022-11-0826.2226.13↓$0.09 (-0.34%)25.8426.37264.29K
2022-11-0725.9826.10↑$0.12 (0.46%)25.6926.10307.87K
2022-11-0425.5325.83↑$0.30 (1.18%)25.3825.90296.01K
2022-11-0324.9925.11↑$0.12 (0.47%)24.7525.32309.34K
2022-11-0226.0025.25↓$0.75 (-2.88%)25.2226.16230.26K
2022-11-0126.1926.04↓$0.15 (-0.57%)25.8326.19193.43K
2022-10-3125.8525.90↑$0.05 (0.19%)25.7126.01208.06K
2022-10-2825.4825.97↑$0.49 (1.92%)25.3925.99153.56K
2022-10-2725.4925.42↓$0.07 (-0.27%)25.3925.75177.62K
2022-10-2625.3325.28↓$0.05 (-0.20%)25.2225.64150.05K
2022-10-2524.7325.27↑$0.54 (2.18%)24.7325.33268.34K
2022-10-2424.6124.76↑$0.15 (0.63%)24.5324.84159.74K
2022-10-2123.8924.48↑$0.59 (2.47%)23.8924.53218.56K
2022-10-2024.4123.92↓$0.49 (-2.01%)23.8524.63238.47K
2022-10-1924.6724.35↓$0.32 (-1.30%)24.1524.77342.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$SDVY This is just getting warmed up.

0 Like Report
MyToiletBroke

$SDVY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report