First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)
NASDAQ: SDVY · Real-Time Price · USD
33.39
-0.61 (-1.79%)
At close: Mar 28, 2025, 4:00 PM
33.07
-0.32 (-0.96%)
After-hours: Mar 28, 2025, 4:14 PM EDT
SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,173,972 |
| Mar 26, 2025 | 34.53 | 34.70 | 34.21 | 34.32 | 34.16 | -0.09% | 1,066,960 |
| 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 | 34.17 | 2.44% | 1,030,351 |
| Mar 21, 2025 | 33.45 | 33.65 | 33.15 | 33.60 | 33.36 | -0.41% | 1,360,788 |
| Mar 20, 2025 | 33.65 | 34.06 | 33.60 | 33.74 | 33.50 | -0.47% | 946,857 |
| Mar 19, 2025 | 33.44 | 34.08 | 33.43 | 33.90 | 33.66 | 1.25% | 1,704,848 |
| Mar 18, 2025 | 33.50 | 33.62 | 33.30 | 33.48 | 33.24 | -0.33% | 1,766,988 |
| Mar 17, 2025 | 33.18 | 33.63 | 33.05 | 33.59 | 33.35 | 0.87% | 1,422,598 |
| Mar 14, 2025 | 32.89 | 33.32 | 32.72 | 33.30 | 33.06 | 2.49% | 2,029,737 |
| Mar 13, 2025 | 33.03 | 33.16 | 32.34 | 32.49 | 32.26 | -1.61% | 2,544,853 |
| Mar 12, 2025 | 33.46 | 33.53 | 32.81 | 33.02 | 32.78 | -0.33% | 2,828,304 |
| Mar 11, 2025 | 33.40 | 33.62 | 32.91 | 33.13 | 32.89 | -0.90% | 3,258,055 |
| Mar 10, 2025 | 33.71 | 34.03 | 33.15 | 33.43 | 33.19 | -1.91% | 3,021,151 |
| Mar 7, 2025 | 33.78 | 34.21 | 33.33 | 34.08 | 33.83 | 0.89% | 2,039,995 |
| Mar 6, 2025 | 33.69 | 34.12 | 33.54 | 33.78 | 33.54 | -0.91% | 2,763,981 |
| Mar 5, 2025 | 33.77 | 34.17 | 33.47 | 34.09 | 33.84 | 0.98% | 2,822,258 |
| Mar 4, 2025 | 34.10 | 34.38 | 33.30 | 33.76 | 33.52 | -2.23% | 3,754,376 |
| Mar 3, 2025 | 35.63 | 35.69 | 34.31 | 34.53 | 34.28 | -2.68% | 2,268,798 |
| Feb 28, 2025 | 35.19 | 35.48 | 34.94 | 35.48 | 35.22 | 0.80% | 1,559,296 |
| Feb 27, 2025 | 35.55 | 35.76 | 35.18 | 35.20 | 34.95 | -0.85% | 1,883,993 |
| Feb 26, 2025 | 35.73 | 36.02 | 35.40 | 35.50 | 35.24 | -0.20% | 1,717,613 |
| Feb 25, 2025 | 35.63 | 35.88 | 35.30 | 35.57 | 35.31 | - | 3,198,477 |
| Feb 24, 2025 | 35.80 | 35.92 | 35.52 | 35.57 | 35.31 | -0.39% | 1,690,719 |
| Feb 21, 2025 | 36.92 | 36.92 | 35.62 | 35.71 | 35.45 | -2.51% | 1,572,040 |
| Feb 20, 2025 | 36.96 | 37.02 | 36.41 | 36.63 | 36.37 | -1.05% | 1,687,966 |
| Feb 19, 2025 | 36.92 | 37.14 | 36.83 | 37.02 | 36.75 | -0.62% | 1,151,140 |
| Feb 18, 2025 | 37.02 | 37.25 | 36.87 | 37.25 | 36.98 | 0.70% | 1,313,909 |
| Feb 14, 2025 | 36.81 | 37.05 | 36.70 | 36.99 | 36.72 | 0.98% | 1,234,109 |
| Feb 13, 2025 | 36.51 | 36.66 | 36.29 | 36.63 | 36.37 | 0.85% | 1,899,064 |
| Feb 12, 2025 | 36.50 | 36.50 | 36.21 | 36.32 | 36.06 | -1.71% | 1,820,574 |
| Feb 11, 2025 | 36.79 | 37.10 | 36.75 | 36.95 | 36.68 | 0.08% | 1,571,707 |
| Feb 10, 2025 | 37.04 | 37.04 | 36.71 | 36.92 | 36.65 | 0.49% | 1,678,801 |
| Feb 7, 2025 | 37.21 | 37.23 | 36.67 | 36.74 | 36.48 | -0.94% | 1,630,366 |
| Feb 6, 2025 | 37.43 | 37.45 | 36.84 | 37.09 | 36.82 | -0.24% | 1,582,359 |
| Feb 5, 2025 | 37.16 | 37.18 | 36.78 | 37.18 | 36.91 | 0.46% | 1,493,857 |
| Feb 4, 2025 | 36.72 | 37.14 | 36.61 | 37.01 | 36.74 | 0.79% | 1,459,122 |
| Feb 3, 2025 | 36.56 | 37.01 | 36.25 | 36.72 | 36.46 | -1.77% | 2,163,348 |
| Jan 31, 2025 | 37.79 | 37.90 | 37.27 | 37.38 | 37.11 | -1.35% | 1,650,749 |
| Jan 30, 2025 | 37.85 | 38.12 | 37.59 | 37.89 | 37.62 | 0.91% | 1,316,828 |
| Jan 29, 2025 | 37.61 | 37.89 | 37.36 | 37.55 | 37.28 | -0.11% | 1,498,959 |
| Jan 28, 2025 | 37.64 | 37.74 | 37.39 | 37.59 | 37.32 | -0.08% | 1,107,767 |
| Jan 27, 2025 | 37.61 | 37.90 | 37.44 | 37.62 | 37.35 | -0.48% | 1,504,153 |
| Jan 24, 2025 | 37.96 | 37.99 | 37.69 | 37.80 | 37.53 | -0.42% | 1,521,043 |
| Jan 23, 2025 | 37.79 | 38.11 | 37.73 | 37.96 | 37.69 | 0.29% | 1,581,066 |
| Jan 22, 2025 | 38.00 | 38.02 | 37.75 | 37.85 | 37.58 | -0.37% | 2,260,768 |
| Jan 21, 2025 | 37.85 | 38.03 | 37.76 | 37.99 | 37.72 | 1.31% | 1,860,626 |
| Jan 17, 2025 | 37.66 | 37.81 | 37.38 | 37.50 | 37.23 | 0.19% | 2,489,510 |
| Jan 16, 2025 | 37.29 | 37.49 | 37.15 | 37.43 | 37.16 | 0.32% | 1,895,616 |