First Trust Smid Capital Rising Dividend Achievers ETF (NEO:SDVY)
Canada · Delayed Price · Currency is CAD 22.70
0.00 (0.00%)
At close: Dec 5, 2025
NEO:SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.97% | 100 |
| Dec 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.04% | 3,104 |
| Dec 2, 2025 | 22.68 | 22.69 | 22.68 | 22.69 | 22.69 | -0.31% | 5,114 |
| Nov 28, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.48% | 424 |
| Nov 27, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.01% | 367 |
| Nov 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.13% | 156 |
| Nov 21, 2025 | 22.25 | 22.39 | 22.25 | 22.39 | 22.39 | 1.73% | 3,261 |
| Nov 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.69% | 1,018 |
| Nov 18, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -2.67% | 1,657 |
| Nov 14, 2025 | 22.34 | 22.46 | 22.34 | 22.46 | 22.46 | -0.88% | 3,557 |
| Nov 13, 2025 | 22.70 | 22.70 | 22.66 | 22.66 | 22.66 | -0.83% | 584 |
| Nov 12, 2025 | 22.90 | 22.90 | 22.85 | 22.85 | 22.85 | 0.88% | 513 |
| Nov 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.04% | 398 |
| Nov 10, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.98% | 348 |
| Nov 7, 2025 | 22.46 | 22.46 | 22.42 | 22.42 | 22.42 | -1.19% | 389 |
| Nov 5, 2025 | 22.52 | 22.69 | 22.52 | 22.69 | 22.69 | 1.70% | 600 |
| Nov 3, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.18% | 3,072 |
| Oct 31, 2025 | 22.31 | 22.31 | 22.27 | 22.27 | 22.27 | -0.13% | 651 |
| Oct 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.58% | 1,460 |
| Oct 29, 2025 | 22.44 | 22.44 | 22.43 | 22.43 | 22.43 | -0.04% | 1,479 |
| Oct 28, 2025 | 22.42 | 22.46 | 22.42 | 22.44 | 22.44 | -0.53% | 1,416 |
| Oct 27, 2025 | 22.61 | 22.61 | 22.56 | 22.56 | 22.56 | -0.13% | 3,166 |
| 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 |