First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) Historical Stock Data
36.39 ↑0.64 (1.79%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SDVY is up 0.18% a day on average. There have been 18 days where First Trust SMID Cap Rising Dividend Achievers ETF closed green and 12 days where SDVY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 36.11 | 36.39 | ↑$0.28 (0.77%) | 36.02 | 36.44 | 1.91M |
| 2024-07-25 | 35.21 | 35.75 | ↑$0.54 (1.52%) | 35.12 | 36.16 | 2.04M |
| 2024-07-24 | 35.75 | 35.11 | ↓$0.64 (-1.79%) | 35.07 | 35.88 | 1.60M |
| 2024-07-23 | 35.35 | 35.78 | ↑$0.43 (1.22%) | 35.35 | 35.89 | 1.67M |
| 2024-07-22 | 35.31 | 35.62 | ↑$0.31 (0.87%) | 34.95 | 35.63 | 1.25M |
| 2024-07-19 | 35.50 | 35.22 | ↓$0.28 (-0.79%) | 35.11 | 35.53 | 1.16M |
| 2024-07-18 | 35.83 | 35.53 | ↓$0.30 (-0.84%) | 35.41 | 36.39 | 2.79M |
| 2024-07-17 | 35.81 | 35.87 | ↑$0.06 (0.17%) | 35.80 | 36.31 | 2.72M |
| 2024-07-16 | 35.17 | 36.13 | ↑$0.96 (2.73%) | 35.12 | 36.15 | 1.61M |
| 2024-07-15 | 34.78 | 34.96 | ↑$0.18 (0.52%) | 34.68 | 35.26 | 1.12M |
| 2024-07-12 | 34.52 | 34.51 | ↓$0.01 (-0.03%) | 34.43 | 34.70 | 1.20M |
| 2024-07-11 | 33.73 | 34.28 | ↑$0.55 (1.63%) | 33.63 | 34.31 | 1.32M |
| 2024-07-10 | 32.87 | 33.23 | ↑$0.36 (1.10%) | 32.80 | 33.24 | 1.13M |
| 2024-07-09 | 32.77 | 32.79 | ↑$0.02 (0.06%) | 32.66 | 33.05 | 0.98M |
| 2024-07-08 | 32.88 | 32.82 | ↓$0.06 (-0.18%) | 32.74 | 33.04 | 860.29K |
| 2024-07-05 | 33.07 | 32.65 | ↓$0.42 (-1.27%) | 32.58 | 33.07 | 0.96M |
| 2024-07-03 | 33.09 | 33.11 | ↑$0.02 (0.06%) | 33.05 | 33.33 | 441.20K |
| 2024-07-02 | 32.96 | 33.08 | ↑$0.12 (0.36%) | 32.93 | 33.14 | 875.40K |
| 2024-07-01 | 33.49 | 33.04 | ↓$0.45 (-1.34%) | 32.96 | 33.54 | 694.76K |
| 2024-06-28 | 33.23 | 33.38 | ↑$0.15 (0.45%) | 33.15 | 33.52 | 1.10M |
| 2024-06-27 | 33.06 | 33.02 | ↓$0.04 (-0.12%) | 32.86 | 33.06 | 1.04M |
| 2024-06-26 | 33.18 | 33.15 | ↓$0.03 (-0.09%) | 33.03 | 33.19 | 646.04K |
| 2024-06-25 | 33.69 | 33.34 | ↓$0.35 (-1.04%) | 33.19 | 33.69 | 896.71K |
| 2024-06-24 | 33.37 | 33.66 | ↑$0.29 (0.87%) | 33.37 | 33.87 | 632.40K |
| 2024-06-21 | 33.32 | 33.32 | ↑$0.00 (0.01%) | 33.02 | 33.35 | 846.78K |
| 2024-06-20 | 33.32 | 33.34 | ↑$0.03 (0.08%) | 33.28 | 33.55 | 882.86K |
| 2024-06-18 | 33.25 | 33.37 | ↑$0.12 (0.36%) | 33.18 | 33.44 | 1.08M |
| 2024-06-17 | 32.74 | 33.24 | ↑$0.50 (1.53%) | 32.70 | 33.24 | 571.91K |
| 2024-06-14 | 33.07 | 32.79 | ↓$0.28 (-0.85%) | 32.66 | 33.12 | 676.57K |
| 2024-06-13 | 33.51 | 33.36 | ↓$0.15 (-0.45%) | 33.10 | 33.52 | 1.50M |
Create an account or log in to view more rows.
$SDVY Free money indeed??
$SDVY To the moon!!
$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?? !!