First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)
NASDAQ: SDVY · Real-Time Price · USD
37.94
-0.19 (-0.50%)
Sep 16, 2025, 4:00 PM EDT - Market closed
SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 38.08 | 38.15 | 37.75 | 37.94 | 37.94 | -0.50% | 962,356 |
| Sep 15, 2025 | 38.31 | 38.43 | 38.08 | 38.13 | 38.13 | -0.08% | 891,840 |
| Sep 12, 2025 | 38.56 | 38.58 | 38.15 | 38.16 | 38.16 | -1.27% | 895,425 |
| Sep 11, 2025 | 38.00 | 38.67 | 37.92 | 38.65 | 38.65 | 1.93% | 2,124,966 |
| Sep 10, 2025 | 37.93 | 38.05 | 37.77 | 37.92 | 37.92 | 0.08% | 2,010,177 |
| Sep 9, 2025 | 38.28 | 38.32 | 37.80 | 37.89 | 37.89 | -1.10% | 975,628 |
| Sep 8, 2025 | 38.38 | 38.44 | 37.97 | 38.31 | 38.31 | 0.08% | 1,120,103 |
| Sep 5, 2025 | 38.52 | 38.70 | 38.01 | 38.28 | 38.28 | -0.29% | 3,244,993 |
| Sep 4, 2025 | 37.94 | 38.39 | 37.83 | 38.39 | 38.39 | 1.66% | 948,621 |
| Sep 3, 2025 | 37.76 | 37.99 | 37.58 | 37.76 | 37.76 | -0.18% | 1,209,079 |
| Sep 2, 2025 | 37.56 | 37.87 | 37.44 | 37.83 | 37.83 | -0.32% | 843,409 |
| Aug 29, 2025 | 38.17 | 38.23 | 37.83 | 37.95 | 37.95 | -0.42% | 768,889 |
| Aug 28, 2025 | 38.35 | 38.35 | 37.93 | 38.11 | 38.11 | -0.29% | 991,716 |
| Aug 27, 2025 | 37.91 | 38.29 | 37.83 | 38.22 | 38.22 | 0.68% | 782,433 |
| Aug 26, 2025 | 37.89 | 38.07 | 37.81 | 37.96 | 37.96 | 0.29% | 1,717,120 |
| Aug 25, 2025 | 38.09 | 38.09 | 37.85 | 37.85 | 37.85 | -0.79% | 1,054,783 |
| Aug 22, 2025 | 37.15 | 38.26 | 37.15 | 38.15 | 38.15 | 3.19% | 1,638,611 |
| Aug 21, 2025 | 36.87 | 37.06 | 36.79 | 36.97 | 36.97 | -0.05% | 1,402,176 |
| Aug 20, 2025 | 37.14 | 37.18 | 36.86 | 36.99 | 36.99 | -0.43% | 1,020,074 |
| Aug 19, 2025 | 37.02 | 37.44 | 37.02 | 37.15 | 37.15 | 0.35% | 987,880 |
| Aug 18, 2025 | 36.94 | 37.04 | 36.77 | 37.02 | 37.02 | 0.27% | 1,425,689 |
| Aug 15, 2025 | 37.37 | 37.37 | 36.88 | 36.92 | 36.92 | -0.94% | 923,170 |
| Aug 14, 2025 | 37.28 | 37.36 | 37.09 | 37.27 | 37.27 | -1.27% | 933,370 |
| Aug 13, 2025 | 37.40 | 37.77 | 37.26 | 37.75 | 37.75 | 1.45% | 1,356,434 |
| Aug 12, 2025 | 36.56 | 37.21 | 36.46 | 37.21 | 37.21 | 2.45% | 1,142,154 |
| Aug 11, 2025 | 36.41 | 36.48 | 36.22 | 36.32 | 36.32 | 0.03% | 1,623,134 |
| Aug 8, 2025 | 36.34 | 36.46 | 36.20 | 36.31 | 36.31 | 0.53% | 1,373,014 |
| Aug 7, 2025 | 36.46 | 36.59 | 36.03 | 36.12 | 36.12 | -0.25% | 1,907,155 |
| Aug 6, 2025 | 36.21 | 36.32 | 36.07 | 36.21 | 36.21 | 0.14% | 1,091,730 |
| Aug 5, 2025 | 36.11 | 36.21 | 35.77 | 36.16 | 36.16 | 0.47% | 1,399,543 |
| Aug 4, 2025 | 35.70 | 35.99 | 35.63 | 35.99 | 35.99 | 1.47% | 1,252,731 |
| Aug 1, 2025 | 35.61 | 35.75 | 35.03 | 35.47 | 35.47 | -1.58% | 1,630,600 |
| Jul 31, 2025 | 36.05 | 36.31 | 35.96 | 36.04 | 36.04 | -0.41% | 1,783,514 |
| Jul 30, 2025 | 36.55 | 36.60 | 35.99 | 36.19 | 36.19 | -0.77% | 1,573,294 |
| Jul 29, 2025 | 36.74 | 36.74 | 36.39 | 36.47 | 36.47 | -0.19% | 983,383 |
| Jul 28, 2025 | 36.66 | 36.67 | 36.41 | 36.54 | 36.54 | -0.16% | 1,054,997 |
| Jul 25, 2025 | 36.43 | 36.62 | 36.24 | 36.60 | 36.60 | 0.97% | 1,341,512 |
| Jul 24, 2025 | 36.51 | 36.53 | 36.22 | 36.25 | 36.25 | -1.01% | 1,207,219 |
| Jul 23, 2025 | 36.45 | 36.65 | 36.43 | 36.62 | 36.62 | 0.90% | 1,253,249 |
| Jul 22, 2025 | 35.95 | 36.37 | 35.91 | 36.29 | 36.29 | 1.30% | 1,079,950 |
| Jul 21, 2025 | 36.18 | 36.23 | 35.80 | 35.83 | 35.83 | -0.53% | 1,157,111 |
| Jul 18, 2025 | 36.34 | 36.35 | 35.93 | 36.02 | 36.02 | -0.33% | 1,075,672 |
| Jul 17, 2025 | 35.66 | 36.19 | 35.60 | 36.14 | 36.14 | 1.49% | 1,264,245 |
| Jul 16, 2025 | 35.59 | 35.67 | 35.11 | 35.61 | 35.61 | 0.54% | 3,879,165 |
| Jul 15, 2025 | 36.27 | 36.28 | 35.41 | 35.42 | 35.42 | -2.15% | 2,605,442 |
| Jul 14, 2025 | 36.07 | 36.20 | 35.96 | 36.20 | 36.20 | 0.28% | 941,189 |
| Jul 11, 2025 | 36.28 | 36.33 | 36.04 | 36.10 | 36.10 | -0.93% | 1,277,546 |
| Jul 10, 2025 | 36.25 | 36.67 | 36.21 | 36.44 | 36.44 | 0.58% | 1,428,713 |
| Jul 9, 2025 | 36.33 | 36.33 | 36.03 | 36.23 | 36.23 | 0.17% | 1,022,420 |
| Jul 8, 2025 | 36.12 | 36.36 | 36.04 | 36.17 | 36.17 | 0.44% | 1,037,423 |