First Trust SMID Rising Dividend Achievers UCITS ETF (LON:SDVI)
London · Delayed Price · Currency is GBP · Price in GBX 2,114.50
-6.00 (-0.28%)
At close: Sep 22, 2026
LON:SDVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,114.50 | 2,114.50 | 2,114.50 | 2,114.50 | 2,114.50 | -0.28% | - |
| Sep 21, 2026 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 0.40% | - |
| Sep 18, 2026 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | -0.86% | - |
| Sep 17, 2026 | 2,130.25 | 2,130.25 | 2,130.25 | 2,130.25 | 2,130.25 | -0.20% | - |
| Sep 16, 2026 | 2,134.50 | 2,134.50 | 2,134.50 | 2,134.50 | 2,134.50 | 0.53% | - |
| Sep 15, 2026 | 2,123.25 | 2,123.25 | 2,123.25 | 2,123.25 | 2,123.25 | -0.45% | - |
| Sep 14, 2026 | 2,132.75 | 2,132.75 | 2,132.75 | 2,132.75 | 2,132.75 | -0.18% | - |
| Sep 11, 2026 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 0.75% | - |
| Sep 10, 2026 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | -0.57% | - |
| Sep 9, 2026 | 2,132.75 | 2,132.75 | 2,132.75 | 2,132.75 | 2,132.75 | -1.15% | - |
| Sep 8, 2026 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | -0.60% | - |
| Sep 7, 2026 | 2,170.50 | 2,170.50 | 2,170.50 | 2,170.50 | 2,170.50 | -0.26% | - |
| Sep 4, 2026 | 2,176.25 | 2,176.25 | 2,176.25 | 2,176.25 | 2,176.25 | 0.05% | - |
| Sep 3, 2026 | 2,175.25 | 2,175.25 | 2,175.25 | 2,175.25 | 2,175.25 | 0.36% | - |
| Sep 2, 2026 | 2,167.50 | 2,167.50 | 2,167.50 | 2,167.50 | 2,167.50 | 0.48% | - |
| Sep 1, 2026 | 2,157.25 | 2,157.25 | 2,157.25 | 2,157.25 | 2,157.25 | -1.47% | - |
| Aug 28, 2026 | 2,189.50 | 2,189.50 | 2,189.50 | 2,189.50 | 2,189.50 | 0.06% | - |
| Aug 27, 2026 | 2,188.25 | 2,188.25 | 2,188.25 | 2,188.25 | 2,188.25 | -0.41% | - |
| Aug 26, 2026 | 2,197.25 | 2,197.25 | 2,197.25 | 2,197.25 | 2,197.25 | 0.99% | - |
| Aug 25, 2026 | 2,175.75 | 2,175.75 | 2,175.75 | 2,175.75 | 2,175.75 | -0.62% | - |
| Aug 24, 2026 | 2,189.92 | 2,189.92 | 2,189.92 | 2,189.25 | 2,189.25 | 0.39% | 260 |
| Aug 21, 2026 | 2,180.75 | 2,180.75 | 2,180.75 | 2,180.75 | 2,180.75 | -0.21% | - |
| Aug 20, 2026 | 2,185.25 | 2,185.25 | 2,185.25 | 2,185.25 | 2,185.25 | -1.25% | - |
| Aug 19, 2026 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | -0.35% | - |
| Aug 18, 2026 | 2,220.75 | 2,220.75 | 2,220.75 | 2,220.75 | 2,220.75 | -0.53% | - |
| Aug 17, 2026 | 2,232.50 | 2,232.50 | 2,232.50 | 2,232.50 | 2,232.50 | -0.47% | - |
| Aug 14, 2026 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 0.37% | - |
| Aug 13, 2026 | 2,234.75 | 2,234.75 | 2,234.75 | 2,234.75 | 2,234.75 | 0.37% | - |
| Aug 12, 2026 | 2,226.50 | 2,226.50 | 2,226.50 | 2,226.50 | 2,226.50 | -0.45% | - |
| Aug 11, 2026 | 2,236.50 | 2,236.50 | 2,236.50 | 2,236.50 | 2,236.50 | 0.04% | - |
| Aug 10, 2026 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | -0.50% | - |
| Aug 7, 2026 | 2,246.75 | 2,246.75 | 2,246.75 | 2,246.75 | 2,246.75 | -0.26% | - |
| Aug 6, 2026 | 2,252.50 | 2,252.50 | 2,252.50 | 2,252.50 | 2,252.50 | -0.07% | - |
| Aug 5, 2026 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | -0.11% | - |
| Aug 4, 2026 | 2,256.50 | 2,256.50 | 2,256.50 | 2,256.50 | 2,256.50 | 0.94% | - |
| Aug 3, 2026 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | 1.57% | - |
| Jul 31, 2026 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | 0.51% | - |
| Jul 30, 2026 | 2,189.75 | 2,189.75 | 2,189.75 | 2,189.75 | 2,189.75 | -1.97% | - |
| Jul 29, 2026 | 2,233.75 | 2,233.75 | 2,233.75 | 2,233.75 | 2,233.75 | -0.84% | - |
| Jul 28, 2026 | 2,252.75 | 2,252.75 | 2,252.75 | 2,252.75 | 2,252.75 | 1.51% | - |
| Jul 27, 2026 | 2,219.25 | 2,219.25 | 2,219.25 | 2,219.25 | 2,219.25 | 0.40% | - |
| Jul 24, 2026 | 2,210.50 | 2,210.50 | 2,210.50 | 2,210.50 | 2,210.50 | 1.55% | - |
| Jul 23, 2026 | 2,176.75 | 2,176.75 | 2,176.75 | 2,176.75 | 2,176.75 | -0.32% | - |
| Jul 22, 2026 | 2,184.37 | 2,184.37 | 2,184.37 | 2,183.75 | 2,183.75 | 0.07% | 320 |
| Jul 21, 2026 | 2,182.25 | 2,182.25 | 2,182.25 | 2,182.25 | 2,182.25 | -0.32% | - |
| Jul 20, 2026 | 2,189.25 | 2,189.25 | 2,189.25 | 2,189.25 | 2,189.25 | -0.19% | - |
| Jul 17, 2026 | 2,193.50 | 2,193.50 | 2,193.50 | 2,193.50 | 2,193.50 | -0.15% | - |
| Jul 16, 2026 | 2,196.75 | 2,196.75 | 2,196.75 | 2,196.75 | 2,196.75 | 1.28% | - |
| Jul 15, 2026 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | -0.18% | - |
| Jul 14, 2026 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | -0.24% | - |