Skip to main content
logo
First Trust Smid Capital Rising Dividend Achievers ETF (NEO:SDVY)
Canada flag Canada · Delayed Price · Currency is CAD
22.98
-0.15 (-0.65%)
Mar 27, 2026, 10:02 AM EST

NEO:SDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202622.9822.9822.9822.9822.98-0.65%400
Mar 24, 202623.1323.1323.1323.1323.130.22%1,000
Mar 23, 202623.0823.0823.0823.0823.080.35%500
Mar 18, 202623.0023.0023.0023.0023.00-0.95%177
Mar 17, 202623.2223.2223.2223.2223.220.52%100
Mar 16, 202623.1323.1323.1023.1023.100.35%200
Mar 13, 202623.0223.0223.0223.0223.020.83%187
Mar 12, 202622.9622.9622.8322.8322.83-1.17%585
Mar 11, 202623.1023.1023.1023.1023.10-0.65%100
Mar 6, 202623.2523.2523.2523.2523.25-2.68%1,070
Mar 5, 202624.0424.0423.8923.8923.89-1.57%600
Mar 3, 202624.2724.2724.2724.2724.270.08%100
Feb 27, 202624.2224.2524.1524.2524.25-2.18%8,789
Feb 26, 202624.7924.7924.7924.7924.791.10%47,111
Feb 24, 202624.5524.5524.5224.5224.52-0.41%1,400
Feb 20, 202624.6224.6224.6224.6224.620.12%264
Feb 19, 202624.5924.5924.5924.5924.590.49%650
Feb 17, 202624.5724.5724.4724.4724.470.45%1,100
Feb 13, 202624.3624.3624.3624.3624.360.41%7,000
Feb 12, 202624.5024.5024.2624.2624.26-0.37%3,033
Feb 11, 202624.3524.3524.3524.3524.35-0.41%149
Feb 9, 202624.5224.5324.4424.4524.45-0.20%1,700
Feb 6, 202624.4424.5024.4424.5024.501.87%1,400
Feb 5, 202624.0524.0524.0524.0524.05-0.08%100
Feb 4, 202623.7324.2423.7324.0724.071.35%10,650
Feb 2, 202623.7523.7523.7523.7523.752.37%703
Jan 30, 202623.2023.2023.2023.2023.20-1,040
Jan 28, 202623.3423.3523.2023.2023.20-0.64%1,200
Jan 27, 202623.3623.3623.3523.3523.35-1.39%400
Jan 26, 202623.6823.6823.6823.6823.680.51%302
Jan 23, 202623.7623.7623.5623.5623.56-2.24%4,500
Jan 22, 202624.1624.1624.1024.1024.100.29%2,528
Jan 16, 202624.0524.0524.0324.0324.030.04%1,200
Jan 15, 202624.0024.0224.0024.0224.020.88%3,350
Jan 9, 202623.8123.8123.8123.8123.811.84%2,500
Jan 6, 202623.3823.3823.3823.3823.381.04%800
Jan 5, 202623.0923.1423.0923.1423.140.83%702
Dec 19, 202522.9522.9522.9522.9522.95-1.08%800
Dec 11, 202523.1323.2023.1323.2023.201.22%200
Dec 10, 202522.9222.9222.9222.9222.920.97%100
Dec 5, 202522.7022.7022.7022.7022.700.04%3,104
Dec 2, 202522.6822.6922.6822.6922.69-0.31%5,114
Nov 28, 202522.7622.7622.7622.7622.76-0.48%424
Nov 27, 202522.8722.8722.8722.8722.872.01%367
Nov 24, 202522.4222.4222.4222.4222.420.13%156
Nov 21, 202522.2522.3922.2522.3922.391.73%3,261
Nov 19, 202522.0122.0122.0122.0122.010.69%1,018
Nov 18, 202521.8621.8621.8621.8621.86-2.67%1,657
Nov 14, 202522.3422.4622.3422.4622.46-0.88%3,557
Nov 13, 202522.7022.7022.6622.6622.66-0.83%584