First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

NASDAQ: SDVY · Real-Time Price · USD

42.74

-0.31 (-0.72%)

At close: Nov 12, 2026, 4:00 PM EST

42.74

-0.01 (-0.01%)

After-hours: Nov 12, 2026, 7:30 PM EST

SDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	43.01	43.23	42.70	42.74	42.74	-0.72%	512,842
Nov 11, 2026	43.10	43.10	42.76	43.05	43.05	0.28%	499,896
Nov 10, 2026	42.65	43.01	42.53	42.93	42.93	0.12%	670,912
Nov 9, 2026	42.33	43.12	42.29	42.88	42.88	2.27%	743,639
Nov 6, 2026	41.96	42.13	41.72	41.93	41.93	-0.24%	1,218,999
Nov 5, 2026	43.47	43.66	41.88	42.03	42.03	-2.96%	1,356,384
Nov 4, 2026	43.28	43.55	42.93	43.31	43.31	1.71%	1,400,998
Nov 3, 2026	42.72	42.97	42.49	42.58	42.58	-0.40%	1,025,824
Nov 2, 2026	42.28	42.94	42.23	42.75	42.75	1.71%	804,406
Oct 30, 2026	42.48	42.56	41.85	42.03	42.03	-1.11%	762,729
Oct 29, 2026	42.01	42.53	42.01	42.50	42.50	1.53%	728,189
Oct 28, 2026	42.08	42.13	41.61	41.86	41.86	-0.50%	1,039,326
Oct 27, 2026	42.23	42.38	41.91	42.07	42.07	-0.38%	681,118
Oct 26, 2026	42.24	42.55	42.13	42.23	42.23	0.40%	802,607
Oct 23, 2026	42.05	42.21	41.80	42.06	42.06	-0.64%	841,120
Oct 22, 2026	41.85	42.34	41.66	42.33	42.33	0.74%	874,305
Oct 21, 2026	42.10	42.16	41.85	42.02	42.02	0.24%	771,232
Oct 20, 2026	41.52	42.02	41.44	41.92	41.92	1.18%	1,061,346
Oct 19, 2026	41.53	41.60	41.38	41.43	41.43	-0.22%	753,124
Oct 16, 2026	41.75	42.08	41.34	41.52	41.52	-0.34%	923,821
Oct 15, 2026	41.23	41.67	41.11	41.66	41.66	1.39%	1,311,946
Oct 14, 2026	41.04	41.20	40.80	41.09	41.09	-0.70%	891,700
Oct 13, 2026	41.47	41.58	41.15	41.38	41.38	0.19%	885,377
Oct 12, 2026	41.27	41.51	41.27	41.30	41.30	0.15%	1,045,118
Oct 9, 2026	41.33	41.37	41.10	41.24	41.24	0.05%	764,186
Oct 8, 2026	40.81	41.25	40.66	41.22	41.22	0.78%	1,347,592
Oct 7, 2026	41.26	41.26	40.67	40.90	40.90	-1.49%	1,438,566
Oct 6, 2026	41.59	41.74	41.45	41.52	41.52	0.19%	1,012,646
Oct 5, 2026	41.21	41.69	41.00	41.44	41.44	0.39%	1,140,386
Oct 2, 2026	41.20	41.46	41.17	41.28	41.28	0.76%	1,331,421
Oct 1, 2026	40.59	41.00	40.29	40.97	40.97	0.96%	1,083,263
Sep 30, 2026	41.02	41.02	40.56	40.58	40.58	-0.83%	1,117,820
Sep 29, 2026	41.07	41.18	40.67	40.92	40.92	-0.24%	1,084,203
Sep 28, 2026	41.22	41.23	40.86	41.02	41.02	-0.73%	912,534
Sep 25, 2026	41.13	41.39	40.97	41.32	41.32	0.73%	876,922
Sep 24, 2026	41.28	41.31	40.91	41.02	41.02	-0.58%	796,641
Sep 23, 2026	41.51	41.67	41.32	41.36	41.26	-0.72%	921,981
Sep 22, 2026	42.09	42.12	41.55	41.66	41.56	-0.33%	760,635
Sep 21, 2026	41.99	41.99	41.68	41.80	41.70	0.02%	691,842
Sep 18, 2026	41.84	41.86	41.53	41.79	41.69	-0.12%	776,311
Sep 17, 2026	42.26	42.42	41.82	41.84	41.74	-0.12%	1,038,601
Sep 16, 2026	42.38	42.40	41.53	41.89	41.79	-0.92%	1,085,684
Sep 15, 2026	42.55	42.58	42.22	42.28	42.18	-0.49%	670,694
Sep 14, 2026	42.45	42.72	42.37	42.49	42.39	-0.42%	719,454
Sep 11, 2026	42.71	42.79	42.44	42.67	42.57	0.80%	1,043,601
Sep 10, 2026	42.49	42.49	42.18	42.33	42.23	-0.56%	953,966
Sep 9, 2026	42.82	42.85	42.51	42.57	42.47	-0.86%	690,141
Sep 8, 2026	43.31	43.38	42.91	42.94	42.84	-1.13%	741,629
Sep 4, 2026	43.28	43.54	43.22	43.43	43.32	-0.09%	596,872
Sep 3, 2026	43.35	43.55	43.15	43.47	43.36	0.86%	818,649