First Trust SMID Cap Rising Dividend Achievers ETF (BMV:SDVY)
Mexico · Delayed Price · Currency is MXN 760.00
+30.00 (4.11%)
At close: Sep 17, 2026
BMV:SDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 4.11% | 34 |
| Sep 14, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1.66% | 70 |
| Sep 9, 2026 | 718.05 | 718.05 | 718.05 | 718.05 | 718.05 | -2.70% | 2,204 |
| Sep 3, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 1.23% | 5,489 |
| Sep 2, 2026 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 1.25% | 342 |
| Sep 1, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -2.23% | 211 |
| Aug 31, 2026 | 736.40 | 736.40 | 736.40 | 736.40 | 736.40 | -1.15% | 226 |
| Aug 28, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 543 |
| Aug 24, 2026 | 745.00 | 745.00 | 744.98 | 744.98 | 744.98 | 0.19% | 584 |
| Aug 21, 2026 | 743.54 | 743.54 | 743.54 | 743.54 | 743.54 | -1.52% | 334 |
| Aug 18, 2026 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | -0.92% | 426 |
| Aug 17, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.26% | 35 |
| Aug 13, 2026 | 759.50 | 761.50 | 759.50 | 760.01 | 760.01 | -0.38% | 507 |
| Aug 10, 2026 | 762.90 | 762.90 | 762.90 | 762.90 | 762.90 | -0.78% | 330 |
| Aug 6, 2026 | 768.90 | 768.90 | 768.90 | 768.90 | 768.90 | -0.95% | 217 |
| Aug 4, 2026 | 776.25 | 776.25 | 776.25 | 776.25 | 776.25 | 1.27% | 2,535 |
| Jul 29, 2026 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | 1.40% | 191 |
| Jul 24, 2026 | 755.88 | 755.88 | 755.88 | 755.88 | 755.88 | 1.32% | 188 |
| Jul 23, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -1.71% | 145 |
| Jul 16, 2026 | 758.99 | 758.99 | 758.99 | 758.99 | 758.99 | 1.20% | 179 |
| Jul 7, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -0.85% | 275 |
| Jun 24, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 756.41 | 1.86% | 50 |
| Jun 23, 2026 | 744.19 | 744.19 | 744.19 | 744.19 | 742.63 | 0.86% | 31,994 |
| Jun 18, 2026 | 737.85 | 737.85 | 737.85 | 737.85 | 736.30 | 1.49% | 157 |
| Jun 17, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 725.48 | - | 1,372 |
| Jun 12, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 725.48 | 0.38% | 474 |
| Jun 9, 2026 | 719.03 | 724.25 | 719.03 | 724.25 | 722.73 | -0.24% | 6,825 |
| Jun 4, 2026 | 726.00 | 726.00 | 726.00 | 726.00 | 724.48 | 1.89% | 25 |
| Jun 1, 2026 | 712.56 | 712.56 | 712.56 | 712.56 | 711.07 | -3.05% | 21,345 |
| May 27, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 733.46 | 1.10% | 11 |
| May 26, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 725.48 | 2.10% | 124 |
| May 21, 2026 | 709.80 | 713.00 | 709.80 | 712.03 | 710.54 | 0.29% | 850 |
| May 20, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 708.51 | 2.90% | 243 |
| May 15, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 688.55 | -5.87% | 139 |
| Apr 23, 2026 | 733.45 | 733.45 | 733.00 | 733.00 | 731.46 | 0.06% | 2,101 |
| Apr 22, 2026 | 732.54 | 732.54 | 732.54 | 732.54 | 731.01 | -0.13% | 11,828 |
| Apr 20, 2026 | 733.09 | 733.49 | 733.09 | 733.49 | 731.95 | 0.60% | 186,495 |
| Apr 15, 2026 | 717.80 | 729.10 | 717.80 | 729.10 | 727.57 | 1.67% | 420 |
| Apr 9, 2026 | 721.50 | 735.00 | 717.10 | 717.10 | 715.60 | -0.45% | 1,106 |
| Apr 8, 2026 | 720.34 | 720.34 | 720.34 | 720.34 | 718.83 | 1.46% | 71 |
| Mar 31, 2026 | 708.00 | 710.00 | 708.00 | 710.00 | 708.51 | 1.14% | 420 |
| Mar 30, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 700.53 | -0.66% | 203 |
| Mar 23, 2026 | 708.37 | 708.37 | 708.37 | 708.37 | 705.16 | 2.04% | 77,304 |
| Mar 19, 2026 | 694.18 | 694.18 | 694.18 | 694.18 | 691.03 | -1.81% | 6,286 |