First Trust Smid Capital Rising Dividend Achievers ETF (NEO:SDVY)
Canada · Delayed Price · Currency is CAD 25.85
0.00 (0.00%)
Aug 19, 2026, 11:17 AM EST
NEO:SDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 25.86 | 25.93 | 25.86 | 25.93 | 25.93 | 1.69% | 500 |
| Jul 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| 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 | -0.99% | 100 |
| Jul 6, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
| Jul 3, 2026 | 26.46 | 26.68 | 26.10 | 26.27 | 26.27 | 1.16% | 4,916 |
| Jul 2, 2026 | 25.87 | 25.97 | 25.87 | 25.97 | 25.97 | -0.15% | 100 |
| Jun 30, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | - |
| Jun 29, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | - |
| Jun 26, 2026 | 25.99 | 26.01 | 25.99 | 26.01 | 26.01 | 0.08% | 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 23, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Jun 22, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.52 | 0.20% | 1,400 |
| Jun 19, 2026 | 25.62 | 25.62 | 25.47 | 25.47 | 25.47 | 0.51% | 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 | -0.16% | 300 |
| Jun 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | - |
| Jun 15, 2026 | 25.47 | 25.47 | 25.21 | 25.21 | 25.21 | 0.12% | 100 |