First Trust SMID Capital Rising Dividend Achievers ETF (NEO:SDVY)
Canada · Delayed Price · Currency is CAD 25.72
+0.32 (1.26%)
Nov 4, 2026, 11:43 AM EST
NEO:SDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.26% | 600 |
| Nov 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.08% | 5 |
| Nov 2, 2026 | 25.43 | 25.43 | 25.41 | 25.42 | 25.42 | 2.05% | 1,189 |
| Oct 30, 2026 | 25.04 | 25.04 | 24.91 | 24.91 | 24.91 | -1.19% | 3,001 |
| Oct 29, 2026 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | 1.41% | 1,701 |
| Oct 28, 2026 | 24.88 | 24.88 | 24.86 | 24.86 | 24.86 | -0.72% | 1,500 |
| Oct 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 1,006 |
| Oct 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Oct 23, 2026 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | -0.52% | 100 |
| Oct 22, 2026 | 25.08 | 25.17 | 25.08 | 25.17 | 25.17 | 0.36% | 36,209 |
| Oct 21, 2026 | 25.13 | 25.13 | 25.08 | 25.08 | 25.08 | 0.16% | 300 |
| Oct 20, 2026 | 24.94 | 25.04 | 24.94 | 25.04 | 25.04 | 0.85% | 100 |
| Oct 19, 2026 | 24.86 | 24.86 | 24.83 | 24.83 | 24.83 | -1.04% | 3,000 |
| Oct 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 14 |
| Oct 15, 2026 | 24.95 | 25.09 | 24.95 | 25.09 | 25.09 | 0.32% | 3,600 |
| Oct 14, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 59 |
| Oct 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% | 463 |
| Oct 9, 2026 | 24.99 | 25.02 | 24.99 | 25.02 | 25.02 | 0.97% | 300 |
| Oct 8, 2026 | 24.78 | 24.90 | 24.78 | 24.78 | 24.78 | - | 855 |
| Oct 7, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.12% | 3,000 |
| Oct 6, 2026 | 25.15 | 25.20 | 25.06 | 25.06 | 25.06 | -0.32% | 500 |
| Oct 5, 2026 | 25.16 | 25.16 | 25.14 | 25.14 | 25.14 | 0.44% | 1,000 |
| Oct 2, 2026 | 25.01 | 25.04 | 25.01 | 25.03 | 25.03 | 1.05% | 900 |
| Oct 1, 2026 | 24.70 | 24.77 | 24.70 | 24.77 | 24.77 | 0.69% | 120 |
| Sep 30, 2026 | 24.61 | 24.61 | 24.60 | 24.60 | 24.60 | -0.73% | 403 |
| Sep 29, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 108 |
| Sep 28, 2026 | 24.74 | 24.79 | 24.74 | 24.78 | 24.78 | -0.52% | 4,500 |
| Sep 25, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.85% | 3,003 |
| Sep 24, 2026 | 24.66 | 24.75 | 24.66 | 24.70 | 24.70 | -0.96% | 5,319 |
| Sep 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 1,071 |
| Sep 22, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | - | 100 |
| 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 | - | - |