First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

SDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	35.04	35.32	34.91	35.31	35.31	0.94%	815,729
May 15, 2025	34.77	34.99	34.65	34.98	34.98	0.49%	686,227
May 14, 2025	35.10	35.10	34.78	34.81	34.81	-0.85%	795,418
May 13, 2025	35.11	35.28	35.00	35.11	35.11	0.54%	1,660,829
May 12, 2025	34.30	35.13	34.30	34.92	34.92	3.53%	1,670,835
May 9, 2025	33.89	33.91	33.61	33.73	33.73	-0.06%	991,800
May 8, 2025	33.61	34.02	33.44	33.75	33.75	1.47%	1,185,100
May 7, 2025	33.25	33.47	33.07	33.26	33.26	0.24%	1,021,113
May 6, 2025	33.13	33.39	32.96	33.18	33.18	-0.54%	1,030,909
May 5, 2025	33.27	33.63	33.17	33.36	33.36	-0.39%	868,030
May 2, 2025	33.07	33.55	33.05	33.49	33.49	2.51%	1,750,825
May 1, 2025	32.67	32.90	32.34	32.67	32.67	0.49%	1,373,000
Apr 30, 2025	32.13	32.60	31.80	32.51	32.51	-0.58%	1,287,216
Apr 29, 2025	32.45	32.77	32.22	32.70	32.70	0.46%	1,969,121
Apr 28, 2025	32.50	32.69	32.21	32.55	32.55	0.40%	1,806,719
Apr 25, 2025	32.43	32.50	32.13	32.42	32.42	-0.46%	978,300
Apr 24, 2025	32.00	32.59	31.79	32.57	32.57	2.13%	1,020,000
Apr 23, 2025	32.19	32.82	31.82	31.89	31.89	1.11%	1,345,700
Apr 22, 2025	31.01	31.61	31.01	31.54	31.54	2.70%	1,796,345
Apr 21, 2025	31.10	31.19	30.42	30.71	30.71	-2.01%	1,888,206
Apr 17, 2025	31.17	31.57	31.16	31.34	31.34	0.64%	1,547,200
Apr 16, 2025	31.41	31.54	30.86	31.14	31.14	-1.08%	1,280,400
Apr 15, 2025	31.54	31.88	31.41	31.48	31.48	-0.06%	1,194,924
Apr 14, 2025	31.64	31.70	31.05	31.50	31.50	1.09%	1,502,400
Apr 11, 2025	30.63	31.35	30.27	31.16	31.16	1.37%	3,717,425
Apr 10, 2025	31.19	31.31	30.02	30.74	30.74	-3.85%	2,211,809
Apr 9, 2025	29.21	32.17	29.06	31.97	31.97	8.30%	2,926,403
Apr 8, 2025	30.95	31.09	29.11	29.52	29.52	-1.70%	4,151,700
Apr 7, 2025	29.31	31.28	28.84	30.03	30.03	-0.92%	8,663,025
Apr 4, 2025	30.52	30.87	29.67	30.31	30.31	-4.51%	6,280,400
Apr 3, 2025	32.59	32.77	31.68	31.74	31.74	-6.98%	6,019,800
Apr 2, 2025	33.38	34.14	33.30	34.12	34.12	1.22%	1,058,227
Apr 1, 2025	33.46	33.78	33.12	33.71	33.71	0.63%	1,328,925
Mar 31, 2025	33.07	33.67	32.83	33.50	33.50	0.33%	1,506,124
Mar 28, 2025	34.00	34.05	33.23	33.39	33.39	-1.79%	1,457,906
Mar 27, 2025	34.17	34.27	33.87	34.00	34.00	-0.93%	2,174,000
Mar 26, 2025	34.53	34.70	34.21	34.32	34.16	-0.09%	1,067,000
Mar 25, 2025	34.48	34.55	34.22	34.35	34.19	-0.20%	1,446,622
Mar 24, 2025	34.03	34.46	33.96	34.42	34.26	2.44%	1,030,400
Mar 21, 2025	33.45	33.65	33.15	33.60	33.45	-0.41%	1,360,800
Mar 20, 2025	33.65	34.06	33.60	33.74	33.59	-0.47%	946,900
Mar 19, 2025	33.44	34.08	33.43	33.90	33.74	1.25%	1,704,848
Mar 18, 2025	33.50	33.62	33.30	33.48	33.33	-0.33%	1,767,000
Mar 17, 2025	33.18	33.63	33.05	33.59	33.44	0.87%	1,422,600
Mar 14, 2025	32.89	33.32	32.72	33.30	33.15	2.49%	2,029,737
Mar 13, 2025	33.03	33.15	32.34	32.49	32.34	-1.61%	2,544,853
Mar 12, 2025	33.46	33.53	32.81	33.02	32.87	-0.33%	2,828,304
Mar 11, 2025	33.40	33.62	32.90	33.13	32.98	-0.90%	3,258,100
Mar 10, 2025	33.71	34.03	33.15	33.43	33.28	-1.91%	3,021,200
Mar 7, 2025	33.78	34.21	33.33	34.08	33.92	0.89%	2,040,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.