First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) Historical Stock Data
33.48 ↑0.07 (0.21%)
As of April 24, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, SDVY is down -0.12% a day on average. There have been 14 days where First Trust SMID Cap Rising Dividend Achievers ETF closed green and 16 days where SDVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.44 | 33.48 | ↑$0.04 (0.12%) | 33.29 | 33.59 | 654.29K |
| 2024-04-23 | 33.04 | 33.41 | ↑$0.37 (1.12%) | 32.92 | 33.51 | 738.62K |
| 2024-04-22 | 32.72 | 32.95 | ↑$0.23 (0.70%) | 32.56 | 33.14 | 714.70K |
| 2024-04-19 | 32.28 | 32.60 | ↑$0.32 (0.99%) | 32.28 | 32.67 | 1.03M |
| 2024-04-18 | 32.49 | 32.33 | ↓$0.16 (-0.50%) | 32.25 | 32.74 | 0.92M |
| 2024-04-17 | 32.85 | 32.33 | ↓$0.52 (-1.58%) | 32.30 | 32.85 | 1.21M |
| 2024-04-16 | 32.68 | 32.56 | ↓$0.12 (-0.37%) | 32.30 | 32.69 | 1.30M |
| 2024-04-15 | 33.35 | 32.77 | ↓$0.58 (-1.74%) | 32.63 | 33.50 | 804.42K |
| 2024-04-12 | 33.33 | 33.10 | ↓$0.23 (-0.69%) | 32.97 | 33.48 | 612.90K |
| 2024-04-11 | 33.65 | 33.54 | ↓$0.11 (-0.33%) | 33.26 | 33.65 | 583.73K |
| 2024-04-10 | 33.72 | 33.49 | ↓$0.23 (-0.68%) | 33.32 | 33.90 | 1.24M |
| 2024-04-09 | 34.45 | 34.28 | ↓$0.17 (-0.50%) | 34.00 | 34.48 | 798.05K |
| 2024-04-08 | 34.43 | 34.29 | ↓$0.14 (-0.41%) | 34.24 | 34.43 | 870.82K |
| 2024-04-05 | 33.99 | 34.22 | ↑$0.23 (0.68%) | 33.97 | 34.31 | 744.49K |
| 2024-04-04 | 34.66 | 33.99 | ↓$0.67 (-1.94%) | 33.90 | 34.72 | 733.23K |
| 2024-04-03 | 34.01 | 34.37 | ↑$0.36 (1.06%) | 34.01 | 34.41 | 1.05M |
| 2024-04-02 | 34.33 | 34.14 | ↓$0.19 (-0.55%) | 33.95 | 34.33 | 0.92M |
| 2024-04-01 | 34.96 | 34.54 | ↓$0.42 (-1.20%) | 34.52 | 34.96 | 0.99M |
| 2024-03-28 | 34.67 | 34.82 | ↑$0.15 (0.43%) | 34.61 | 34.94 | 0.97M |
| 2024-03-27 | 34.17 | 34.61 | ↑$0.44 (1.29%) | 34.10 | 34.61 | 1.08M |
| 2024-03-26 | 34.30 | 33.96 | ↓$0.34 (-0.99%) | 33.94 | 34.30 | 0.90M |
| 2024-03-25 | 34.07 | 34.08 | ↑$0.01 (0.03%) | 33.91 | 34.23 | 1M |
| 2024-03-22 | 34.35 | 33.98 | ↓$0.37 (-1.08%) | 33.98 | 34.39 | 714.50K |
| 2024-03-21 | 34.09 | 34.35 | ↑$0.26 (0.76%) | 34.09 | 34.39 | 1.32M |
| 2024-03-20 | 33.31 | 33.98 | ↑$0.67 (2.01%) | 33.20 | 34.06 | 883.42K |
| 2024-03-19 | 32.99 | 33.32 | ↑$0.33 (1.00%) | 32.99 | 33.36 | 0.94M |
| 2024-03-18 | 33.27 | 33.03 | ↓$0.24 (-0.72%) | 33.00 | 33.32 | 0.95M |
| 2024-03-15 | 32.94 | 33.19 | ↑$0.25 (0.76%) | 32.91 | 33.27 | 1.30M |
| 2024-03-14 | 33.58 | 33.05 | ↓$0.53 (-1.58%) | 32.82 | 33.58 | 1.97M |
| 2024-03-13 | 33.34 | 33.43 | ↑$0.09 (0.27%) | 33.29 | 33.56 | 1.21M |
Create an account or log in to view more rows.
$SDVY like if you’re buying Monday!! Let’s Go!!
$SDVY somebody knows something
$SDVY Holding Pattern
$SDVY Yolo
$SDVY come on bulls we can do it
don’t let bears win
$SDVY Let it go...
$SDVY yes
keep going down
let's go
stop stalling
$SDVY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SDVY come to papa
$SDVY it can go lower