First Trust Smid Capital Rising Dividend Achievers ETF (NEO:SDVY)
Canada
· Delayed Price · Currency is CAD 20.96
-0.21 (-0.99%)
Jul 7, 2025, 9:30 AM EDT
NEO:SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 21.00 | 21.00 | 20.95 | 20.96 | - | -0.99% | 2,787 |
| Jul 4, 2025 | 21.16 | 21.17 | 21.16 | 21.17 | - | 0.09% | 1,821 |
| Jul 3, 2025 | 21.11 | 21.15 | 21.11 | 21.15 | - | 1.34% | 1,740 |
| Jul 2, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | - | 2.20% | 707 |
| Jun 26, 2025 | 20.35 | 20.42 | 20.35 | 20.42 | - | -0.49% | 958 |
| Jun 24, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | 1.08% | 272 |
| Jun 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 2.27% | 501 |
| Jun 19, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | -0.40% | 258 |
| Jun 17, 2025 | 19.92 | 19.93 | 19.92 | 19.93 | - | -0.05% | 970 |
| Jun 13, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | -0.70% | 480 |
| Jun 12, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | -1.08% | 813 |
| Jun 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -0.39% | 18,490 |
| Jun 9, 2025 | 20.35 | 20.38 | 20.35 | 20.38 | - | 0.94% | 580 |
| Jun 4, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | 0.70% | 1,515 |
| Jun 3, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | 0.65% | 631 |
| Jun 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | - | -1.43% | 572 |
| May 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | - | -0.59% | 279 |
| May 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | - | -0.05% | 1,490 |
| May 27, 2025 | 20.09 | 20.34 | 20.09 | 20.34 | - | 0.25% | 4,851 |
| May 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | - | -2.59% | 270 |
| May 16, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | 0.48% | 563 |
| May 15, 2025 | 20.70 | 20.73 | 20.70 | 20.73 | - | -0.43% | 808 |
| May 12, 2025 | 20.96 | 20.96 | 20.70 | 20.82 | - | 3.84% | 590 |
| May 9, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | 2.72% | 5,542 |
| May 7, 2025 | 19.53 | 19.53 | 19.52 | 19.52 | - | -0.41% | 764 |
| May 2, 2025 | 19.52 | 19.62 | 19.52 | 19.60 | - | 3.87% | 4,226 |
| Apr 30, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | - | -1.51% | 2,826 |
| Apr 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | 0.16% | 32,553 |
| Apr 28, 2025 | 19.06 | 19.13 | 19.06 | 19.13 | - | 0.10% | 5,143 |
| Apr 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | - | 0.90% | 1,077 |
| Apr 24, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | -0.21% | 1,005 |
| Apr 23, 2025 | 19.00 | 19.00 | 18.98 | 18.98 | - | 5.56% | 1,630 |
| Apr 21, 2025 | 17.99 | 18.00 | 17.98 | 17.98 | - | -2.55% | 12,364 |
| Apr 17, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -0.59% | 464 |
| Apr 16, 2025 | 18.59 | 18.59 | 18.56 | 18.56 | - | -0.96% | 547 |
| Apr 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | 1.02% | 797 |
| Apr 11, 2025 | 18.03 | 18.55 | 18.03 | 18.55 | - | 1.09% | 3,600 |
| Apr 10, 2025 | 18.38 | 18.38 | 18.35 | 18.35 | - | -4.97% | 1,019 |
| Apr 9, 2025 | 19.10 | 19.31 | 19.04 | 19.31 | - | 6.51% | 948 |
| Apr 8, 2025 | 18.74 | 18.74 | 18.13 | 18.13 | - | 0.06% | 528 |
| Apr 7, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | - | -1.31% | 327 |
| Apr 4, 2025 | 19.01 | 19.01 | 18.34 | 18.36 | - | -4.28% | 5,103 |
| Apr 3, 2025 | 19.27 | 19.27 | 19.16 | 19.18 | - | -7.88% | 3,158 |
| Apr 2, 2025 | 20.73 | 20.82 | 20.73 | 20.82 | - | 1.36% | 670 |
| Apr 1, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | - | 0.10% | 558 |
| Mar 31, 2025 | 20.18 | 20.52 | 20.16 | 20.52 | - | 0.49% | 81,685 |
| Mar 28, 2025 | 20.83 | 20.83 | 20.42 | 20.42 | - | -1.97% | 106,907 |
| Mar 27, 2025 | 20.92 | 20.92 | 20.83 | 20.83 | - | -1.14% | 10,294 |
| Mar 26, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | 0.62% | 429 |
| Mar 25, 2025 | 20.95 | 20.95 | 20.94 | 20.94 | - | 2.55% | 1,221 |