First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

NASDAQ: SDVY · Real-Time Price · USD

40.97

+0.39 (0.96%)

At close: Oct 1, 2026, 4:00 PM EDT

40.96

-0.02 (-0.04%)

After-hours: Oct 1, 2026, 7:30 PM EDT

SDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	40.59	40.76	40.29	40.46	-	-0.30%	317,225
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
Sep 2, 2026	42.89	43.28	42.83	43.10	43.00	0.80%	800,479
Sep 1, 2026	43.11	43.24	42.72	42.76	42.66	-1.04%	822,394
Aug 31, 2026	43.56	43.56	43.20	43.21	43.11	-0.99%	1,411,177
Aug 28, 2026	43.98	44.11	43.54	43.64	43.53	-0.41%	816,551
Aug 27, 2026	43.90	43.93	43.65	43.82	43.71	-0.48%	833,766
Aug 26, 2026	43.89	44.19	43.78	44.03	43.92	0.41%	542,826
Aug 25, 2026	44.09	44.09	43.64	43.85	43.74	-0.05%	679,029
Aug 24, 2026	43.88	44.17	43.82	43.87	43.76	-	1,045,162
Aug 21, 2026	43.98	44.00	43.73	43.87	43.76	0.46%	1,474,486
Aug 20, 2026	43.90	44.06	43.67	43.67	43.56	-0.84%	993,555
Aug 19, 2026	44.35	44.47	44.00	44.04	43.93	-0.27%	845,512
Aug 18, 2026	44.53	44.66	44.16	44.16	44.05	-0.85%	903,224
Aug 17, 2026	44.73	44.76	44.53	44.54	44.43	-0.65%	499,938
Aug 14, 2026	44.64	44.83	44.54	44.83	44.72	0.45%	618,249
Aug 13, 2026	44.75	44.86	44.40	44.63	44.52	0.27%	639,057
Aug 12, 2026	44.73	44.73	44.26	44.51	44.40	-	791,290
Aug 11, 2026	44.51	44.72	44.33	44.51	44.40	0.11%	628,656
Aug 10, 2026	44.58	44.64	44.39	44.46	44.35	-0.31%	858,436
Aug 7, 2026	44.61	44.72	44.43	44.60	44.49	0.20%	683,582
Aug 6, 2026	44.83	44.95	44.46	44.51	44.40	-0.34%	1,043,374
Aug 5, 2026	45.07	45.11	44.64	44.66	44.55	-0.62%	1,033,806
Aug 4, 2026	44.41	45.03	44.24	44.94	44.83	1.33%	1,605,459
Aug 3, 2026	43.89	44.40	43.89	44.35	44.24	1.30%	891,281
Jul 31, 2026	43.91	43.91	43.45	43.78	43.67	0.11%	1,036,224
Jul 30, 2026	44.01	44.01	43.32	43.73	43.62	0.16%	933,568
Jul 29, 2026	43.98	44.14	43.61	43.66	43.55	-1.09%	880,197
Jul 28, 2026	43.77	44.20	43.71	44.14	44.03	1.31%	799,362
Jul 27, 2026	43.61	43.82	43.41	43.57	43.46	0.67%	656,250
Jul 24, 2026	43.01	43.47	42.90	43.28	43.18	1.05%	707,771
Jul 23, 2026	42.80	42.84	42.55	42.83	42.73	-0.51%	1,005,586