First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

SDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	41.13	41.70	41.11	41.57	-	0.68%	1,266,510
Apr 8, 2026	41.11	41.50	41.11	41.29	41.29	3.04%	1,335,907
Apr 7, 2026	39.94	40.25	39.83	40.07	40.07	0.07%	2,345,887
Apr 6, 2026	39.74	40.07	39.50	40.04	40.04	0.78%	1,279,838
Apr 2, 2026	39.23	40.11	39.09	39.73	39.73	-0.05%	1,509,731
Apr 1, 2026	39.67	40.03	39.58	39.75	39.75	0.81%	1,525,224
Mar 31, 2026	39.02	39.73	38.76	39.43	39.43	2.44%	2,269,636
Mar 30, 2026	39.05	39.07	38.41	38.49	38.49	-0.57%	1,597,345
Mar 27, 2026	39.16	39.19	38.62	38.71	38.71	-1.43%	1,259,782
Mar 26, 2026	39.57	39.86	39.24	39.27	39.27	-1.64%	2,538,450
Mar 25, 2026	40.11	40.24	39.54	39.93	39.83	0.59%	1,851,725
Mar 24, 2026	39.17	39.94	39.09	39.69	39.59	0.76%	1,347,657
Mar 23, 2026	39.19	39.98	39.14	39.39	39.29	1.89%	1,612,019
Mar 20, 2026	39.15	39.23	38.42	38.66	38.57	-1.35%	1,570,884
Mar 19, 2026	38.94	39.46	38.79	39.19	39.09	-0.03%	1,869,803
Mar 18, 2026	39.60	39.74	39.19	39.20	39.10	-1.33%	1,086,976
Mar 17, 2026	39.83	40.07	39.64	39.73	39.63	0.40%	1,150,936
Mar 16, 2026	39.64	39.95	39.56	39.57	39.47	0.46%	1,453,499
Mar 13, 2026	39.68	39.84	39.24	39.39	39.29	-0.08%	1,751,320
Mar 12, 2026	39.59	39.76	39.35	39.42	39.32	-1.35%	2,325,678
Mar 11, 2026	39.97	40.19	39.67	39.96	39.86	-0.37%	2,026,542
Mar 10, 2026	40.33	40.81	40.04	40.11	40.01	-0.68%	1,987,961
Mar 9, 2026	39.84	40.47	39.07	40.38	40.28	0.33%	1,458,118
Mar 6, 2026	40.44	40.44	39.86	40.25	40.15	-1.90%	1,262,111
Mar 5, 2026	41.27	41.45	40.74	41.03	40.93	-1.46%	1,771,351
Mar 4, 2026	41.74	41.79	41.38	41.64	41.54	0.12%	1,170,141
Mar 3, 2026	41.36	41.79	40.73	41.59	41.49	-1.28%	3,603,774
Mar 2, 2026	41.57	42.28	41.33	42.13	42.03	0.52%	1,641,087
Feb 27, 2026	42.12	42.14	41.59	41.91	41.81	-1.43%	1,471,991
Feb 26, 2026	42.47	42.71	42.11	42.52	42.42	0.64%	2,327,087
Feb 25, 2026	42.36	42.36	41.71	42.25	42.15	0.45%	1,208,316
Feb 24, 2026	41.65	42.13	41.50	42.06	41.96	1.01%	1,258,763
Feb 23, 2026	42.48	42.52	41.48	41.64	41.54	-2.09%	1,693,226
Feb 20, 2026	42.23	42.70	42.08	42.53	42.43	0.71%	1,401,865
Feb 19, 2026	42.01	42.30	41.94	42.23	42.13	0.09%	1,167,260
Feb 18, 2026	42.17	42.46	42.07	42.19	42.09	0.19%	1,433,718
Feb 17, 2026	42.24	42.34	41.75	42.11	42.01	-0.14%	1,656,521
Feb 13, 2026	41.95	42.35	41.63	42.17	42.07	0.86%	1,640,300
Feb 12, 2026	42.58	42.89	41.62	41.81	41.71	-1.11%	1,660,869
Feb 11, 2026	42.59	42.72	42.05	42.28	42.18	-0.09%	1,673,921
Feb 10, 2026	42.37	42.48	42.19	42.32	42.22	0.17%	1,395,275
Feb 9, 2026	42.34	42.50	42.17	42.25	42.15	-0.19%	1,404,872
Feb 6, 2026	41.83	42.42	41.67	42.33	42.23	2.29%	1,532,846
Feb 5, 2026	41.37	41.66	41.21	41.38	41.28	-0.07%	1,527,450
Feb 4, 2026	41.12	41.67	41.12	41.41	41.31	1.17%	2,392,305
Feb 3, 2026	40.88	41.27	40.58	40.93	40.83	0.12%	2,218,227
Feb 2, 2026	40.32	40.94	40.27	40.88	40.78	1.22%	1,207,057
Jan 30, 2026	40.37	40.51	40.02	40.39	40.29	-0.40%	1,896,666
Jan 29, 2026	40.49	40.74	40.11	40.55	40.45	0.75%	2,124,948
Jan 28, 2026	40.51	40.54	40.17	40.25	40.15	-0.52%	1,684,087

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.