First Trust Smid Capital Rising Dividend Achievers ETF (NEO:SDVY)
Canada · Delayed Price · Currency is CAD 26.31
+0.36 (1.39%)
Jul 27, 2026, 9:35 AM EST
NEO:SDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.01% | 500 |
| Jul 21, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.08% | 100 |
| Jul 20, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.04% | 500 |
| Jul 16, 2026 | 25.69 | 26.09 | 25.69 | 26.03 | 26.03 | 1.32% | 1,240 |
| Jul 15, 2026 | 25.72 | 25.72 | 25.69 | 25.69 | 25.69 | -0.46% | 400 |
| Jul 13, 2026 | 25.86 | 25.86 | 25.81 | 25.81 | 25.81 | -0.46% | 400 |
| Jul 10, 2026 | 25.86 | 25.93 | 25.86 | 25.93 | 25.93 | 1.69% | 500 |
| Jul 8, 2026 | 25.57 | 25.57 | 25.50 | 25.50 | 25.50 | -1.96% | 1,630 |
| Jul 7, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.70% | 100 |
| Jul 3, 2026 | 26.46 | 26.68 | 26.10 | 26.46 | 26.46 | 2.28% | 4,916 |
| Jul 2, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.46% | 100 |
| Jun 26, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 760 |
| Jun 25, 2026 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 0.58% | 295 |
| Jun 24, 2026 | 25.47 | 25.84 | 25.47 | 25.84 | 25.84 | 1.25% | 760 |
| Jun 22, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.52 | -0.39% | 1,400 |
| Jun 19, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.10% | 115 |
| Jun 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.68% | 200 |
| Jun 17, 2026 | 25.12 | 25.17 | 25.12 | 25.17 | 25.17 | -1.18% | 300 |
| Jun 15, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.83% | 100 |
| Jun 12, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.53% | 100 |
| Jun 11, 2026 | 24.73 | 24.88 | 24.73 | 24.88 | 24.88 | 0.85% | 34,229 |
| Jun 10, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.04% | 14,591 |
| Jun 8, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.65% | 150 |
| May 25, 2026 | 24.36 | 24.52 | 24.36 | 24.52 | 24.52 | 0.37% | 1,200 |
| May 22, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.24% | 225 |
| May 21, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.17% | 3,000 |
| May 15, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.71% | 100 |
| May 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.24% | 500 |
| May 5, 2026 | 24.46 | 24.56 | 24.46 | 24.55 | 24.55 | 0.57% | 40,240 |
| May 1, 2026 | 24.52 | 24.52 | 24.35 | 24.41 | 24.41 | -0.65% | 3,700 |
| Apr 29, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.16% | 100 |
| Apr 27, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.33% | 750 |
| Apr 17, 2026 | 24.25 | 24.71 | 24.25 | 24.61 | 24.61 | 1.19% | 107,033 |
| Apr 16, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.29% | 900 |
| Apr 15, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.98% | 3,000 |
| Apr 9, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 3.42% | 500 |
| Apr 7, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.68% | 1,543 |
| Apr 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.77% | 500 |
| Mar 31, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.81% | 200 |
| Mar 27, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.93 | -0.65% | 400 |
| Mar 24, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.08 | 0.22% | 1,000 |
| Mar 23, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.03 | 0.35% | 500 |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -0.95% | 177 |
| Mar 17, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.16 | 0.52% | 100 |
| Mar 16, 2026 | 23.13 | 23.13 | 23.10 | 23.10 | 23.05 | 0.35% | 200 |
| Mar 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.97 | 0.83% | 187 |
| Mar 12, 2026 | 22.96 | 22.96 | 22.83 | 22.83 | 22.78 | -1.17% | 585 |
| Mar 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | -0.64% | 100 |
| Mar 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.19 | -2.68% | 1,070 |
| Mar 5, 2026 | 24.04 | 24.04 | 23.89 | 23.89 | 23.83 | -1.57% | 600 |