First Trust Smid Capital Rising Dividend Achievers ETF (NEO:SDVY)
Canada · Delayed Price · Currency is CAD 22.60
-0.16 (-0.70%)
Sep 12, 2025, 4:00 PM EDT
NEO:SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | - | 1.04% | - |
| Sep 16, 2025 | 22.23 | 22.23 | 22.14 | 22.14 | - | -1.47% | 262 |
| Sep 15, 2025 | 22.50 | 22.51 | 22.45 | 22.47 | - | -0.58% | 4,020 |
| Sep 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.70% | 1,309 |
| Sep 11, 2025 | 23.00 | 23.00 | 22.68 | 22.76 | - | 1.56% | 4,159 |
| Sep 10, 2025 | 22.38 | 22.41 | 22.35 | 22.41 | - | 0.31% | 931 |
| Sep 9, 2025 | 22.44 | 22.44 | 22.28 | 22.34 | - | -0.18% | 3,472 |
| Sep 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | -0.84% | 827 |
| Sep 5, 2025 | 22.43 | 22.57 | 22.43 | 22.57 | - | 0.22% | 6,295 |
| Sep 4, 2025 | 22.39 | 22.52 | 22.37 | 22.52 | - | 0.72% | 4,064 |
| Aug 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | - | -0.09% | 337 |
| Aug 25, 2025 | 22.38 | 22.39 | 22.38 | 22.38 | - | -0.49% | 744 |
| Aug 22, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | - | 2.65% | 588 |
| Aug 21, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | - | 0.18% | 5,883 |
| Aug 20, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | - | -0.05% | 272 |
| Aug 19, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | 0.51% | 358 |
| Aug 18, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | 0.09% | 377 |
| Aug 15, 2025 | 21.76 | 21.77 | 21.72 | 21.75 | - | -0.78% | 2,931 |
| Aug 14, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | - | -0.32% | 285 |
| Aug 13, 2025 | 21.93 | 21.99 | 21.93 | 21.99 | - | 1.38% | 1,064 |
| Aug 12, 2025 | 21.43 | 21.69 | 21.43 | 21.69 | - | 1.69% | 7,566 |
| Aug 11, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | - | 0.90% | 368 |
| Aug 7, 2025 | 21.43 | 21.43 | 21.14 | 21.14 | - | 1.83% | 858 |
| Aug 1, 2025 | 20.75 | 20.76 | 20.75 | 20.76 | - | -2.72% | 827 |
| Jul 31, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | -0.51% | 55,399 |
| Jul 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | 0.47% | 609 |
| Jul 29, 2025 | 21.49 | 21.49 | 21.35 | 21.35 | - | -0.09% | 278 |
| Jul 28, 2025 | 21.39 | 21.39 | 21.34 | 21.37 | - | 0.66% | 2,121 |
| Jul 25, 2025 | 21.21 | 21.23 | 21.21 | 21.23 | - | 0.43% | 1,533 |
| Jul 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.43% | 416 |
| Jul 22, 2025 | 21.02 | 21.05 | 20.96 | 21.05 | - | 0.72% | 2,405 |
| Jul 21, 2025 | 21.07 | 21.07 | 20.90 | 20.90 | - | -0.71% | 5,014 |
| Jul 18, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 1.45% | 375 |
| Jul 16, 2025 | 20.81 | 20.81 | 20.75 | 20.75 | - | -1.10% | 375 |
| Jul 15, 2025 | 21.05 | 21.05 | 20.98 | 20.98 | - | -0.57% | 1,780 |
| Jul 14, 2025 | 21.05 | 21.10 | 21.05 | 21.10 | - | 0.09% | 1,343 |
| Jul 11, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.99% | 1,347 |
| Jul 10, 2025 | 21.19 | 21.32 | 21.19 | 21.29 | - | 0.80% | 9,420 |
| Jul 9, 2025 | 21.15 | 21.15 | 21.07 | 21.12 | - | 0.76% | 18,785 |
| 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 |