First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

SDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	34.51	34.62	34.26	34.28	34.28	-1.04%	1,114,044
Jun 16, 2025	34.55	34.85	34.52	34.64	34.64	0.99%	1,132,923
Jun 13, 2025	34.54	34.69	34.19	34.30	34.30	-1.47%	1,013,506
Jun 12, 2025	34.68	34.81	34.49	34.81	34.81	-0.14%	1,840,727
Jun 11, 2025	35.16	35.16	34.79	34.86	34.86	-0.54%	1,419,546
Jun 10, 2025	35.11	35.16	34.93	35.05	35.05	0.31%	730,576
Jun 9, 2025	35.02	35.16	34.80	34.94	34.94	0.09%	710,352
Jun 6, 2025	34.91	34.99	34.75	34.91	34.91	1.25%	733,425
Jun 5, 2025	34.64	34.68	34.32	34.48	34.48	-0.17%	813,835
Jun 4, 2025	34.82	34.82	34.54	34.54	34.54	-0.58%	638,101
Jun 3, 2025	34.36	34.80	34.20	34.74	34.74	1.25%	1,162,263
Jun 2, 2025	34.41	34.42	33.89	34.31	34.31	-0.17%	904,681
May 30, 2025	34.38	34.53	34.16	34.37	34.37	-0.38%	972,265
May 29, 2025	34.59	34.59	34.15	34.50	34.50	0.38%	1,418,421
May 28, 2025	34.79	34.92	34.34	34.37	34.37	-1.35%	957,862
May 27, 2025	34.45	34.85	34.18	34.84	34.84	2.47%	781,678
May 23, 2025	33.67	34.12	33.54	34.00	34.00	-0.38%	1,183,543
May 22, 2025	34.17	34.35	33.93	34.13	34.13	-0.44%	884,908
May 21, 2025	34.83	34.87	34.24	34.28	34.28	-2.36%	1,196,013
May 20, 2025	35.14	35.30	35.03	35.11	35.11	-0.26%	1,314,484
May 19, 2025	34.97	35.22	34.88	35.20	35.20	-0.31%	962,604
May 16, 2025	35.04	35.32	34.91	35.31	35.31	0.94%	815,732
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%	991,770
May 8, 2025	33.61	34.02	33.44	33.75	33.75	1.47%	1,185,053
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%	1,372,951
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%	978,252
Apr 24, 2025	32.00	32.59	31.79	32.57	32.57	2.13%	1,019,976
Apr 23, 2025	32.19	32.82	31.82	31.89	31.89	1.11%	1,345,682
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%	1,547,164
Apr 16, 2025	31.41	31.54	30.86	31.14	31.14	-1.08%	1,280,366
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%	1,502,377
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	32.18	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%	4,151,661
Apr 7, 2025	29.31	31.28	28.84	30.03	30.03	-0.92%	8,663,025

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.