Skip to main content

FT Smid Cap Rising Dividend Achievers ETF (NQ: SDVY )

34.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 28.17 28.19 27.88 27.97 311,997 +0.09(+0.32%)
Jun 29, 2023 27.59 27.93 27.56 27.88 250,608 +0.32(+1.15%)
Jun 28, 2023 27.52 27.59 27.33 27.56 516,762 +0.02(+0.07%)
Jun 27, 2023 27.14 27.59 26.99 27.54 225,851 +0.52(+1.93%)
Jun 26, 2023 26.80 27.27 26.80 27.02 103,703 +0.27(+1.03%)
Jun 23, 2023 26.74 26.95 26.67 26.75 171,236 -0.24(-0.88%)
Jun 22, 2023 27.22 27.22 26.89 26.98 131,140 -0.28(-1.04%)
Jun 21, 2023 27.11 27.43 27.06 27.27 125,740 +0.01(+0.05%)
Jun 20, 2023 27.34 27.34 27.08 27.25 193,198 -0.19(-0.69%)
Jun 16, 2023 27.59 27.63 27.30 27.44 104,508 -0.07(-0.25%)
Jun 15, 2023 27.12 27.57 27.12 27.51 182,074 +0.26(+0.97%)
Jun 14, 2023 27.65 27.77 27.06 27.25 171,524 -0.35(-1.28%)
Jun 13, 2023 27.24 27.70 27.24 27.60 260,115 +0.41(+1.51%)
Jun 12, 2023 27.15 27.33 27.07 27.19 185,144 +0.05(+0.18%)
Jun 09, 2023 27.37 27.37 27.10 27.14 255,265 -0.20(-0.72%)
Jun 08, 2023 27.48 27.48 27.12 27.34 193,066 -0.17(-0.61%)
Jun 07, 2023 27.02 27.55 26.94 27.50 333,614 +0.69(+2.56%)
Jun 06, 2023 25.91 26.86 25.91 26.82 182,113 +0.78(+3.01%)
Jun 05, 2023 26.31 26.35 25.87 26.03 251,642 -0.37(-1.41%)
Jun 02, 2023 25.68 26.46 25.68 26.40 178,815 +1.04(+4.10%)
Jun 01, 2023 25.10 25.43 24.94 25.36 304,393 +0.39(+1.57%)
May 31, 2023 25.37 25.39 24.87 24.97 194,037 -0.56(-2.20%)
May 30, 2023 25.73 25.73 25.35 25.53 432,678 -0.11(-0.42%)
May 26, 2023 25.41 25.68 25.33 25.64 508,131 +0.27(+1.08%)
May 25, 2023 25.30 25.42 25.11 25.37 199,467 +0.07(+0.28%)
May 24, 2023 25.54 25.54 25.25 25.30 149,822 -0.34(-1.34%)
May 23, 2023 25.70 26.00 25.61 25.64 128,892 -0.11(-0.42%)
May 22, 2023 25.63 25.84 25.49 25.75 160,110 +0.21(+0.81%)
May 19, 2023 25.95 25.95 25.39 25.54 537,073 -0.26(-1.03%)
May 18, 2023 25.42 25.86 25.33 25.81 200,447 +0.40(+1.58%)
May 17, 2023 24.93 25.47 24.92 25.40 131,929 +0.67(+2.70%)
May 16, 2023 24.98 25.03 24.74 24.74 138,694 -0.36(-1.45%)
May 15, 2023 24.86 25.17 24.78 25.10 142,439 +0.36(+1.46%)
May 12, 2023 24.86 24.93 24.57 24.74 202,759 -0.01(-0.04%)
May 11, 2023 24.70 24.83 24.63 24.75 188,546 -0.20(-0.81%)
May 10, 2023 25.29 25.29 24.66 24.95 244,912 -0.01(-0.05%)
May 09, 2023 24.93 25.14 24.83 24.96 206,390 -0.15(-0.59%)
May 08, 2023 25.36 25.44 25.02 25.11 307,271 -0.09(-0.35%)
May 05, 2023 24.94 25.28 24.94 25.20 447,128 +0.77(+3.17%)
May 04, 2023 24.70 24.75 24.22 24.42 308,222 -0.51(-2.04%)
May 03, 2023 25.11 25.47 24.89 24.93 164,951 -0.12(-0.47%)
May 02, 2023 25.53 25.53 24.66 25.05 278,180 -0.57(-2.22%)
May 01, 2023 25.74 25.93 25.57 25.62 215,353 -0.14(-0.55%)
Apr 28, 2023 25.41 25.80 25.35 25.76 314,917 +0.32(+1.24%)
Apr 27, 2023 25.09 25.47 25.04 25.45 128,022 +0.46(+1.86%)
Apr 26, 2023 25.13 25.30 24.92 24.98 231,943 -0.25(-1.01%)
Apr 25, 2023 25.61 25.62 25.21 25.24 491,739 -0.62(-2.41%)
Apr 24, 2023 25.81 26.00 25.74 25.86 155,486 +0.02(+0.09%)
Apr 21, 2023 26.10 26.10 25.73 25.84 200,501 -0.23(-0.86%)
Apr 20, 2023 25.95 26.21 25.95 26.06 221,765 -0.13(-0.49%)
Apr 19, 2023 26.07 26.27 25.96 26.19 177,204 +0.07(+0.26%)
Apr 18, 2023 26.22 26.27 25.95 26.12 234,071 -0.04(-0.15%)
Apr 17, 2023 25.91 26.16 25.88 26.16 241,426 +0.24(+0.91%)
Apr 14, 2023 26.07 26.25 25.78 25.92 241,970 -0.11(-0.41%)
Apr 13, 2023 25.86 26.09 25.69 26.03 160,761 +0.27(+1.04%)
Apr 12, 2023 26.15 26.15 25.72 25.76 215,432 -0.17(-0.65%)
Apr 11, 2023 25.78 26.04 25.71 25.93 165,162 +0.34(+1.34%)
Apr 10, 2023 25.20 25.71 25.20 25.59 376,337 +0.33(+1.29%)
Apr 06, 2023 25.24 25.41 25.20 25.26 242,580 -0.02(-0.09%)
Apr 05, 2023 25.33 25.38 25.09 25.29 211,772 -0.22(-0.87%)
Apr 04, 2023 26.28 26.28 25.35 25.51 296,638 -0.70(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.