First Trust Smid Capital Rising Dividend Achievers ETF (NEO:SDVY)
Canada · Delayed Price · Currency is CAD 22.59
+0.19 (0.85%)
Oct 24, 2025, 4:00 PM EDT
NEO:SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.68 | 22.68 | 22.59 | 22.59 | 22.59 | 0.85% | 876 |
| Oct 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.58% | 9,842 |
| Oct 21, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.72% | 1,258 |
| Oct 20, 2025 | 22.39 | 22.39 | 22.32 | 22.37 | 22.37 | 1.18% | 1,117 |
| Oct 17, 2025 | 22.14 | 22.14 | 22.06 | 22.11 | 22.11 | 0.32% | 2,177 |
| Oct 16, 2025 | 22.25 | 22.25 | 22.04 | 22.04 | 22.04 | -1.56% | 565 |
| Oct 15, 2025 | 22.62 | 22.62 | 22.39 | 22.39 | 22.39 | 1.40% | 881 |
| Oct 14, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.78% | 946 |
| Oct 10, 2025 | 22.00 | 22.00 | 21.91 | 21.91 | 21.91 | -1.70% | 1,285 |
| Oct 9, 2025 | 22.37 | 22.37 | 22.29 | 22.29 | 22.29 | -0.76% | 1,224 |
| Oct 8, 2025 | 22.34 | 22.48 | 22.30 | 22.46 | 22.46 | 0.63% | 2,233 |
| Oct 7, 2025 | 22.45 | 22.45 | 22.32 | 22.32 | 22.32 | -0.89% | 1,175 |
| Oct 6, 2025 | 22.73 | 22.73 | 22.52 | 22.52 | 22.52 | 0.27% | 2,402 |
| Oct 2, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.09% | 723 |
| Oct 1, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.36% | 638 |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.58% | 129 |
| Sep 29, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.22% | 478 |
| Sep 26, 2025 | 22.66 | 22.66 | 22.58 | 22.58 | 22.58 | 0.76% | 507 |
| Sep 25, 2025 | 22.44 | 22.44 | 22.41 | 22.41 | 22.41 | -0.53% | 234 |
| Sep 24, 2025 | 22.65 | 22.66 | 22.50 | 22.53 | 22.53 | 0.54% | 4,242 |
| Sep 22, 2025 | 22.29 | 22.41 | 22.29 | 22.41 | 22.41 | -0.18% | 1,794 |
| Sep 19, 2025 | 22.51 | 22.51 | 22.42 | 22.45 | 22.45 | 0.76% | 7,011 |
| Sep 17, 2025 | 22.37 | 22.37 | 22.28 | 22.28 | 22.28 | 0.63% | 917 |
| Sep 16, 2025 | 22.23 | 22.23 | 22.14 | 22.14 | 22.14 | -1.47% | 424 |
| Sep 15, 2025 | 22.50 | 22.51 | 22.45 | 22.47 | 22.47 | -0.58% | 4,020 |
| Sep 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.70% | 1,309 |
| Sep 11, 2025 | 23.00 | 23.00 | 22.68 | 22.76 | 22.76 | 1.56% | 4,159 |
| Sep 10, 2025 | 22.38 | 22.41 | 22.35 | 22.41 | 22.41 | 0.31% | 931 |
| Sep 9, 2025 | 22.44 | 22.44 | 22.28 | 22.34 | 22.34 | -0.18% | 3,472 |
| Sep 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.84% | 827 |
| Sep 5, 2025 | 22.43 | 22.57 | 22.43 | 22.57 | 22.57 | 0.22% | 6,295 |
| Sep 4, 2025 | 22.39 | 22.52 | 22.37 | 22.52 | 22.52 | 0.72% | 4,064 |
| Aug 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.58% | 337 |
| Aug 22, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 2.65% | 588 |
| Aug 21, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.18% | 5,883 |
| Aug 20, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.05% | 272 |
| Aug 19, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.51% | 358 |
| Aug 18, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.09% | 377 |
| Aug 15, 2025 | 21.76 | 21.77 | 21.72 | 21.75 | 21.75 | -0.78% | 2,931 |
| Aug 14, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.32% | 285 |
| Aug 13, 2025 | 21.93 | 21.99 | 21.93 | 21.99 | 21.99 | 1.38% | 1,064 |
| Aug 12, 2025 | 21.43 | 21.69 | 21.43 | 21.69 | 21.69 | 1.69% | 7,566 |
| Aug 11, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.90% | 368 |
| Aug 7, 2025 | 21.43 | 21.43 | 21.14 | 21.14 | 21.14 | 1.83% | 858 |
| Aug 1, 2025 | 20.75 | 20.76 | 20.75 | 20.76 | 20.76 | -2.72% | 827 |
| Jul 31, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.51% | 55,399 |
| Jul 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.47% | 609 |
| Jul 29, 2025 | 21.49 | 21.49 | 21.35 | 21.35 | 21.35 | -0.09% | 278 |
| Jul 28, 2025 | 21.39 | 21.39 | 21.34 | 21.37 | 21.37 | 0.66% | 2,121 |
| Jul 25, 2025 | 21.21 | 21.23 | 21.21 | 21.23 | 21.23 | 0.43% | 1,533 |