First Trust SMID Rising Dividend Achievers UCITS ETF (SWX:SDVY)
Switzerland · Delayed Price · Currency is CHF 20.46
-0.09 (-0.41%)
At close: Sep 22, 2026
SWX:SDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.41% | - |
| Sep 21, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.72% | - |
| Sep 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.17% | 909 |
| Sep 17, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - | - |
| Sep 16, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - | - |
| Sep 15, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.07% | - |
| Sep 14, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.26% | - |
| Sep 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.04% | - |
| Sep 10, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.41% | - |
| Sep 9, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.01% | - |
| Sep 8, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.52% | - |
| Sep 7, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | - |
| Sep 4, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | - |
| Sep 3, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | - |
| Sep 2, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.33% | - |
| Sep 1, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.26% | - |
| Aug 31, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.83% | - |
| Aug 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.09% | - |
| Aug 27, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.49% | - |
| Aug 26, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.00% | - |
| Aug 25, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.40% | - |
| Aug 24, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.31% | - |
| Aug 21, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.82% | - |
| Aug 20, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.16% | - |
| Aug 19, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.69% | - |
| Aug 18, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | - |
| Aug 17, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.60% | - |
| Aug 14, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.58% | - |
| Aug 13, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | - |
| Aug 12, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | - |
| Aug 11, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.12% | - |
| Aug 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.16% | - |
| Aug 7, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.39% | 120 |
| Aug 6, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.39% | - |
| Aug 5, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.05% | - |
| Aug 4, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.64% | 5,650 |
| Aug 3, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.16% | 480 |
| Jul 31, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.33% | 620 |
| Jul 30, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.96% | - |
| Jul 29, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | - |
| Jul 28, 2026 | 21.45 | 21.62 | 21.45 | 21.62 | 21.62 | 0.51% | 552 |
| Jul 27, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 2.09% | 5 |
| Jul 24, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.74% | - |
| Jul 23, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.21% | 4,000 |
| Jul 22, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.10% | - |
| Jul 21, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.10% | - |
| Jul 20, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.05% | - |
| Jul 17, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.02% | - |
| Jul 16, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.58% | - |
| Jul 15, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.29% | - |