First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

33.09

+0.05

(+0.15%)

As of 09:51AM EDT. Market open.

Time period:

02 July 2023 - 02 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 July 2024	32.96	33.11	32.96	33.09	33.09	34,934
01 July 2024	33.49	33.54	32.96	33.04	33.04	694,800
28 June 2024	33.23	33.52	33.15	33.38	33.38	1,099,400
27 June 2024	33.06	33.06	32.86	33.02	33.02	1,042,500
27 June 2024	0.15 Dividend
26 June 2024	33.18	33.19	33.03	33.15	33.00	646,800
25 June 2024	33.69	33.73	33.19	33.34	33.19	896,700
24 June 2024	33.37	33.87	33.37	33.66	33.51	632,500
21 June 2024	33.33	33.35	33.00	33.32	33.17	846,800
20 June 2024	33.37	33.55	33.28	33.34	33.19	882,900
18 June 2024	33.25	33.44	33.18	33.37	33.22	1,084,700
17 June 2024	32.74	33.24	32.70	33.24	33.09	571,900
14 June 2024	33.07	33.12	32.66	32.79	32.64	676,600
13 June 2024	33.51	33.52	33.10	33.36	33.21	1,501,000
12 June 2024	33.70	34.04	33.49	33.58	33.43	879,100
11 June 2024	33.18	33.18	32.86	33.09	32.94	783,900
10 June 2024	33.04	33.38	32.97	33.37	33.22	937,800
07 June 2024	33.21	33.41	33.05	33.25	33.10	844,800
06 June 2024	33.51	33.62	33.30	33.41	33.26	839,500
05 June 2024	33.52	33.59	33.17	33.57	33.42	743,400
04 June 2024	33.67	33.72	33.27	33.31	33.16	3,490,600
03 June 2024	34.56	34.59	33.69	33.92	33.77	560,900
31 May 2024	34.08	34.37	33.90	34.37	34.21	759,900
30 May 2024	33.70	34.04	33.70	34.01	33.86	621,000
29 May 2024	33.71	33.75	33.56	33.63	33.48	631,800
28 May 2024	34.44	34.44	33.96	34.06	33.91	581,500
24 May 2024	34.14	34.26	34.04	34.26	34.10	497,700
23 May 2024	34.52	34.52	33.79	33.94	33.79	641,500
22 May 2024	34.64	34.65	34.15	34.31	34.15	691,600
21 May 2024	34.59	34.70	34.54	34.69	34.53	784,300
20 May 2024	34.80	34.85	34.64	34.66	34.50	842,500
17 May 2024	34.79	34.79	34.63	34.76	34.60	574,400
16 May 2024	34.89	34.93	34.63	34.64	34.48	1,006,500
15 May 2024	34.96	34.97	34.70	34.91	34.75	768,300
14 May 2024	34.64	34.65	34.45	34.61	34.45	928,100
13 May 2024	34.72	34.72	34.35	34.37	34.21	779,000
10 May 2024	34.64	34.64	34.34	34.43	34.27	672,800
09 May 2024	34.25	34.50	34.17	34.49	34.33	1,325,600
08 May 2024	33.95	34.16	33.88	34.14	33.99	1,140,900
07 May 2024	34.19	34.37	34.11	34.11	33.96	806,500
06 May 2024	34.02	34.21	33.93	34.12	33.97	903,000
03 May 2024	33.88	34.01	33.59	33.72	33.57	784,400
02 May 2024	33.20	33.40	32.94	33.40	33.25	1,191,400
01 May 2024	32.84	33.37	32.71	32.86	32.71	1,026,500
30 Apr 2024	33.35	33.35	32.76	32.77	32.62	819,100
29 Apr 2024	33.44	33.53	33.35	33.50	33.35	639,000
26 Apr 2024	33.36	33.52	33.21	33.30	33.15	981,100
25 Apr 2024	33.32	33.35	32.85	33.28	33.13	1,231,400
24 Apr 2024	33.44	33.60	33.27	33.48	33.33	654,300
23 Apr 2024	33.04	33.51	32.92	33.41	33.26	738,600
22 Apr 2024	32.72	33.14	32.56	32.95	32.80	714,700
19 Apr 2024	32.28	32.67	32.28	32.60	32.45	1,027,400
18 Apr 2024	32.56	32.74	32.22	32.33	32.18	924,600
17 Apr 2024	32.85	32.85	32.29	32.33	32.18	1,206,000
16 Apr 2024	32.68	32.69	32.30	32.56	32.41	1,299,000
15 Apr 2024	33.35	33.49	32.63	32.77	32.62	804,500
12 Apr 2024	33.33	33.48	32.97	33.10	32.95	612,900
11 Apr 2024	33.65	33.65	33.26	33.54	33.39	584,300
10 Apr 2024	33.72	33.90	33.32	33.49	33.34	1,243,200
09 Apr 2024	34.45	34.48	34.00	34.28	34.12	798,100
08 Apr 2024	34.43	34.43	34.24	34.29	34.13	870,800
05 Apr 2024	33.99	34.31	33.97	34.22	34.07	744,500
04 Apr 2024	34.66	34.73	33.90	33.99	33.84	733,300
03 Apr 2024	34.01	34.41	34.01	34.37	34.21	1,052,200
02 Apr 2024	34.33	34.33	33.95	34.14	33.99	918,500
01 Apr 2024	34.96	34.96	34.51	34.54	34.38	993,600
28 Mar 2024	34.67	34.94	34.60	34.82	34.66	974,700
27 Mar 2024	34.17	34.61	34.10	34.61	34.45	1,083,600
26 Mar 2024	34.30	34.30	33.94	33.96	33.81	902,700
25 Mar 2024	34.07	34.23	33.91	34.08	33.93	1,002,400
22 Mar 2024	34.39	34.39	33.97	33.98	33.83	714,800
21 Mar 2024	34.09	34.39	34.09	34.35	34.19	1,315,200
21 Mar 2024	0.103 Dividend
20 Mar 2024	33.31	34.06	33.20	33.98	33.72	883,400
19 Mar 2024	32.99	33.36	32.99	33.32	33.07	942,100
18 Mar 2024	33.27	33.32	33.00	33.03	32.78	947,600
15 Mar 2024	33.05	33.27	32.91	33.19	32.94	1,299,700
14 Mar 2024	33.58	33.58	32.82	33.05	32.80	1,965,900
13 Mar 2024	33.34	33.56	33.28	33.43	33.18	1,207,400
12 Mar 2024	33.31	33.40	33.06	33.31	33.06	1,030,700
11 Mar 2024	33.28	33.35	32.99	33.27	33.02	1,092,200
08 Mar 2024	33.70	33.88	33.35	33.40	33.15	1,252,400
07 Mar 2024	33.41	33.59	33.31	33.47	33.22	1,013,900
06 Mar 2024	33.28	33.30	33.03	33.17	32.92	958,600
05 Mar 2024	32.98	33.30	32.90	33.06	32.81	1,405,200
04 Mar 2024	33.40	33.51	33.06	33.10	32.85	1,048,400
01 Mar 2024	33.08	33.22	32.86	33.17	32.92	1,102,700
29 Feb 2024	32.97	33.14	32.78	32.99	32.74	1,864,900
28 Feb 2024	32.71	32.83	32.58	32.66	32.41	857,800
27 Feb 2024	32.78	32.84	32.67	32.84	32.59	1,070,000
26 Feb 2024	32.58	32.78	32.45	32.62	32.37	772,600
23 Feb 2024	32.54	32.72	32.40	32.61	32.36	1,339,800
22 Feb 2024	32.35	32.54	32.27	32.51	32.26	1,512,100
21 Feb 2024	32.15	32.33	32.05	32.30	32.06	584,300
20 Feb 2024	32.42	32.42	32.05	32.25	32.01	1,167,000
16 Feb 2024	32.66	32.83	32.49	32.54	32.29	1,256,000
15 Feb 2024	32.45	32.90	32.41	32.81	32.56	904,400
14 Feb 2024	32.12	32.27	31.81	32.20	31.96	918,500
13 Feb 2024	31.95	32.08	31.50	31.79	31.55	1,125,100
12 Feb 2024	32.36	32.91	32.34	32.77	32.52	1,005,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,959.70-32.60(-0.41%)

AUD/USD0.6669+0.0009(+0.14%)

ASX 2007,718.20-32.50(-0.42%)

OIL83.78+0.40(+0.48%)

GOLD2,340.70+1.80(+0.08%)

Bitcoin AUD94,212.74+330.41(+0.35%)

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

ALL ORDS
7,959.70
-32.60(-0.41%)

AUD/USD
0.6669
+0.0009(+0.14%)

ASX 200
7,718.20
-32.50(-0.42%)

OIL
83.78
+0.40(+0.48%)

GOLD
2,340.70
+1.80(+0.08%)

Bitcoin AUD
94,212.74
+330.41(+0.35%)