First Trust SMID Rising Dividend Achievers UCITS ETF (LON:SDVY)
London · Delayed Price · Currency is GBP · Price in USD 24.88
-0.11 (-0.46%)
Last updated: Sep 22, 2026, 3:50 PM GMT
LON:SDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.15 | 25.15 | 24.90 | 24.88 | 24.88 | -0.46% | 5,595 |
| Sep 21, 2026 | 25.13 | 25.13 | 24.99 | 25.00 | 25.00 | 0.29% | 11,501 |
| Sep 18, 2026 | 25.00 | 25.06 | 24.91 | 24.93 | 24.93 | -0.82% | 2,134 |
| Sep 17, 2026 | 25.24 | 25.34 | 25.13 | 25.13 | 25.13 | -0.84% | 2,751 |
| Sep 16, 2026 | 25.33 | 25.33 | 25.28 | 25.34 | 25.34 | 0.27% | 6,210 |
| Sep 15, 2026 | 25.30 | 25.37 | 25.27 | 25.28 | 25.28 | -0.34% | 4,321 |
| Sep 14, 2026 | 25.54 | 25.56 | 25.38 | 25.36 | 25.36 | -0.51% | 9,881 |
| Sep 11, 2026 | 25.48 | 25.48 | 25.48 | 25.49 | 25.49 | 0.69% | 1,183 |
| Sep 10, 2026 | 25.54 | 25.54 | 25.31 | 25.32 | 25.32 | -0.76% | 1,269 |
| Sep 9, 2026 | 25.72 | 25.72 | 25.51 | 25.51 | 25.51 | -1.12% | 9,155 |
| Sep 8, 2026 | 25.81 | 26.02 | 25.77 | 25.80 | 25.80 | -0.24% | 5,448 |
| Sep 7, 2026 | 25.88 | 25.94 | 25.88 | 25.86 | 25.86 | -0.51% | 1,741 |
| Sep 4, 2026 | 25.95 | 26.01 | 25.93 | 26.00 | 26.00 | -0.06% | 32,786 |
| Sep 3, 2026 | 25.78 | 26.01 | 25.78 | 26.01 | 26.01 | 0.79% | 3,744 |
| Sep 2, 2026 | 25.82 | 25.82 | 25.82 | 25.81 | 25.81 | 0.19% | 138 |
| Sep 1, 2026 | 25.89 | 25.89 | 25.76 | 25.76 | 25.76 | -1.75% | 29,702 |
| Aug 28, 2026 | 26.26 | 26.26 | 26.17 | 26.22 | 26.22 | -0.15% | 1,329 |
| Aug 27, 2026 | 26.29 | 26.31 | 26.15 | 26.26 | 26.26 | -0.28% | 3,406 |
| Aug 26, 2026 | 26.24 | 26.33 | 26.16 | 26.33 | 26.33 | 0.54% | 13,029 |
| Aug 25, 2026 | 26.36 | 26.38 | 26.19 | 26.19 | 26.19 | -0.59% | 5,752 |
| Aug 24, 2026 | 26.25 | 26.37 | 26.25 | 26.34 | 26.34 | 0.33% | 1,561 |
| Aug 21, 2026 | 26.22 | 26.35 | 26.22 | 26.25 | 26.25 | -0.26% | 3,208 |
| Aug 20, 2026 | 26.40 | 26.40 | 26.19 | 26.32 | 26.32 | -0.92% | 6,526 |
| Aug 19, 2026 | 26.49 | 26.65 | 26.58 | 26.57 | 26.57 | -0.01% | 712 |
| Aug 18, 2026 | 26.69 | 26.69 | 26.66 | 26.57 | 26.57 | -0.42% | 901 |
| Aug 17, 2026 | 26.83 | 26.83 | 26.70 | 26.68 | 26.68 | -0.52% | 882 |
| Aug 14, 2026 | 26.45 | 26.82 | 26.45 | 26.82 | 26.82 | 1.82% | 5,909 |
| Aug 13, 2026 | 26.77 | 26.79 | 26.34 | 26.34 | 26.34 | -0.87% | 6,836 |
| Aug 12, 2026 | 26.70 | 26.73 | 26.67 | 26.57 | 26.57 | -0.33% | 3,128 |
| Aug 11, 2026 | 26.57 | 26.77 | 26.57 | 26.66 | 26.66 | -0.05% | 7,928 |
| Aug 10, 2026 | 26.73 | 26.73 | 26.65 | 26.67 | 26.67 | -0.24% | 1,864 |
| Aug 7, 2026 | 26.60 | 26.82 | 26.58 | 26.74 | 26.74 | 0.06% | 1,194 |
| Aug 6, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.26% | 236 |
| Aug 5, 2026 | 26.93 | 26.97 | 26.79 | 26.79 | 26.79 | 0.19% | 8,348 |
| Aug 4, 2026 | 26.50 | 26.74 | 26.48 | 26.74 | 26.74 | 1.08% | 9,174 |
| Aug 3, 2026 | 26.43 | 26.51 | 26.36 | 26.46 | 26.46 | 1.35% | 2,030 |
| Jul 31, 2026 | 26.33 | 26.33 | 26.23 | 26.10 | 26.10 | 0.46% | 4,735 |
| Jul 30, 2026 | 26.10 | 26.37 | 25.97 | 25.98 | 25.98 | -0.94% | 23,353 |
| Jul 29, 2026 | 26.31 | 26.39 | 26.25 | 26.23 | 26.23 | -0.68% | 4,190 |
| Jul 28, 2026 | 26.11 | 26.41 | 26.11 | 26.41 | 26.41 | 1.56% | 5,384 |
| Jul 27, 2026 | 26.10 | 26.15 | 26.01 | 26.01 | 26.01 | -0.06% | 9,792 |
| Jul 24, 2026 | 25.75 | 26.02 | 25.70 | 26.02 | 26.02 | 1.90% | 38,812 |
| Jul 23, 2026 | 25.75 | 25.80 | 25.53 | 25.54 | 25.54 | -1.00% | 7,117 |
| Jul 22, 2026 | 25.77 | 25.88 | 25.77 | 25.79 | 25.79 | -0.03% | 4,133 |
| Jul 21, 2026 | 25.83 | 25.86 | 25.71 | 25.80 | 25.80 | -0.40% | 5,841 |
| Jul 20, 2026 | 26.04 | 26.04 | 25.88 | 25.90 | 25.90 | -0.54% | 2,116 |
| Jul 17, 2026 | 26.16 | 26.22 | 26.04 | 26.04 | 26.04 | -0.45% | 5,604 |
| Jul 16, 2026 | 25.78 | 26.16 | 25.69 | 26.16 | 26.16 | 1.30% | 16,820 |
| Jul 15, 2026 | 25.78 | 25.86 | 25.71 | 25.83 | 25.83 | 0.35% | 13,564 |
| Jul 14, 2026 | 25.66 | 25.94 | 25.56 | 25.74 | 25.74 | 0.15% | 26,996 |