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

34.76 ↑0.12 (0.35%)
As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SDVY is down -0.23% a day on average. There have been 10 days where First Trust SMID Cap Rising Dividend Achievers ETF closed green and 20 days where SDVY closed red.

DateOpenCloseChangeLowHighVolume
2024-05-1734.7934.76↓$0.03 (-0.09%)34.6334.79574.38K
2024-05-1634.8934.64↓$0.25 (-0.72%)34.6334.931.01M
2024-05-1534.9634.91↓$0.05 (-0.14%)34.7034.97768.33K
2024-05-1434.6534.61↓$0.04 (-0.12%)34.4534.650.93M
2024-05-1334.7234.37↓$0.35 (-1.01%)34.3534.72778.99K
2024-05-1034.6434.43↓$0.21 (-0.61%)34.3434.64672.83K
2024-05-0934.2534.49↑$0.24 (0.70%)34.1734.501.33M
2024-05-0833.9534.14↑$0.19 (0.56%)33.8934.161.14M
2024-05-0734.1934.11↓$0.08 (-0.23%)34.1134.36806.42K
2024-05-0634.0234.12↑$0.10 (0.29%)33.9434.210.90M
2024-05-0333.8833.72↓$0.16 (-0.47%)33.6034.00784.36K
2024-05-0233.2033.40↑$0.20 (0.60%)32.9433.411.19M
2024-05-0132.8432.86↑$0.02 (0.06%)32.7133.371.03M
2024-04-3033.3532.77↓$0.58 (-1.74%)32.7733.35818.92K
2024-04-2933.4433.50↑$0.06 (0.18%)33.3633.54639.03K
2024-04-2633.3133.30↓$0.01 (-0.03%)33.2233.520.98M
2024-04-2533.3333.28↓$0.05 (-0.15%)32.8633.351.23M
2024-04-2433.4433.48↑$0.04 (0.12%)33.2933.59654.29K
2024-04-2333.0433.41↑$0.37 (1.12%)32.9233.51738.62K
2024-04-2232.7232.95↑$0.23 (0.70%)32.5633.14714.70K
2024-04-1932.2832.60↑$0.32 (0.99%)32.2832.671.03M
2024-04-1832.4932.33↓$0.16 (-0.50%)32.2532.740.92M
2024-04-1732.8532.33↓$0.52 (-1.58%)32.3032.851.21M
2024-04-1632.6832.56↓$0.12 (-0.37%)32.3032.691.30M
2024-04-1533.3532.77↓$0.58 (-1.74%)32.6333.50804.42K
2024-04-1233.3333.10↓$0.23 (-0.69%)32.9733.48612.90K
2024-04-1133.6533.54↓$0.11 (-0.33%)33.2633.65583.73K
2024-04-1033.7233.49↓$0.23 (-0.68%)33.3233.901.24M
2024-04-0934.4534.28↓$0.17 (-0.50%)34.0034.48798.05K
2024-04-0834.4334.29↓$0.14 (-0.41%)34.2434.43870.82K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$SDVY To the moon!!

0 Like Report
BretJohns

$SDVY like if you’re buying Monday!! Let’s Go!!

0 Like Report
145zip

$SDVY come on bulls we can do it
don’t let bears win

0 Like Report
breakthisgrip

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

0 Like Report