First Trust Smid Capital Rising Dividend Achievers ETF (NEO:SDVY)
Canada · Delayed Price · Currency is CAD 24.96
+0.02 (0.08%)
Sep 22, 2026, 2:24 PM EST
NEO:SDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.07 | 25.07 | 24.93 | 24.96 | 24.96 | 0.08% | 267 |
| Sep 21, 2026 | 24.91 | 24.99 | 24.91 | 24.94 | 24.94 | 0.20% | 2,100 |
| Sep 18, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - | 20 |
| Sep 17, 2026 | 24.96 | 24.96 | 24.89 | 24.89 | 24.89 | 0.04% | 400 |
| Sep 16, 2026 | 24.97 | 24.97 | 24.88 | 24.88 | 24.88 | -0.44% | 400 |
| Sep 15, 2026 | 25.04 | 25.04 | 24.99 | 24.99 | 24.99 | -0.48% | 1,201 |
| Sep 14, 2026 | 25.14 | 25.14 | 25.11 | 25.11 | 25.11 | -0.16% | 100 |
| Sep 11, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.84% | 400 |
| Sep 10, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 54 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.94 | 24.94 | 24.94 | -2.31% | 92,286 |
| Sep 8, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - | 172 |
| Sep 4, 2026 | 25.56 | 25.56 | 25.53 | 25.53 | 25.53 | 0.20% | 100 |
| Sep 3, 2026 | 25.48 | 25.48 | 25.38 | 25.48 | 25.48 | 0.51% | 500 |
| Sep 2, 2026 | 25.43 | 25.43 | 25.35 | 25.35 | 25.35 | 0.44% | 300 |
| Sep 1, 2026 | 25.30 | 25.30 | 25.24 | 25.24 | 25.24 | -0.94% | 200 |
| Aug 31, 2026 | 25.60 | 25.60 | 25.48 | 25.48 | 25.48 | -1.20% | 4,047 |
| Aug 28, 2026 | 25.85 | 25.85 | 25.79 | 25.79 | 25.79 | -0.85% | 100 |
| Aug 27, 2026 | 25.82 | 26.01 | 25.75 | 26.01 | 26.01 | 0.62% | 2,100 |
| Aug 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Aug 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Aug 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Aug 21, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Aug 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Aug 19, 2026 | 26.07 | 26.07 | 25.85 | 25.85 | 25.85 | -1.11% | 500 |
| Aug 18, 2026 | 26.18 | 26.18 | 26.14 | 26.14 | 26.14 | -1.10% | 5,300 |
| Aug 17, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - | - |
| Aug 14, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - | - |
| Aug 13, 2026 | 27.10 | 27.10 | 26.43 | 26.43 | 26.43 | 1.54% | 300 |
| Aug 12, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - | - |
| Aug 11, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - | - |
| Aug 10, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - | - |
| Aug 7, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - | - |
| Aug 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - | - |
| Aug 5, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - | - |
| Aug 4, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - | - |
| Jul 31, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - | - |
| Jul 30, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | -0.15% | 235 |
| Jul 29, 2026 | 26.34 | 26.34 | 26.07 | 26.07 | 26.07 | 0.46% | 300 |
| Jul 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Jul 27, 2026 | 26.31 | 26.31 | 25.95 | 25.95 | 25.95 | - | 815 |
| Jul 24, 2026 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | 0.23% | 500 |
| Jul 23, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - | - |
| Jul 22, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - | - |
| Jul 21, 2026 | 25.74 | 25.89 | 25.74 | 25.89 | 25.89 | 0.43% | 100 |
| Jul 20, 2026 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | -1.11% | 500 |
| Jul 17, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | - |
| Jul 16, 2026 | 25.69 | 26.09 | 25.69 | 26.07 | 26.07 | 1.60% | 1,240 |
| Jul 15, 2026 | 25.72 | 25.72 | 25.66 | 25.66 | 25.66 | -0.54% | 400 |
| Jul 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 13, 2026 | 25.86 | 25.86 | 25.80 | 25.80 | 25.80 | -0.50% | 400 |