First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)
NASDAQ: SDVY · Real-Time Price · USD
35.31
+0.09 (0.26%)
At close: Jun 27, 2025, 4:00 PM
36.00
+0.69 (1.95%)
After-hours: Jun 27, 2025, 5:43 PM EDT
SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.34 | 35.53 | 35.15 | 35.31 | 35.31 | 0.26% | 805,393 |
| Jun 26, 2025 | 34.87 | 35.23 | 34.79 | 35.22 | 35.22 | 1.09% | 874,038 |
| Jun 25, 2025 | 35.15 | 35.18 | 34.80 | 34.84 | 34.72 | -0.74% | 1,206,407 |
| Jun 24, 2025 | 35.10 | 35.24 | 34.89 | 35.10 | 34.98 | 0.63% | 996,906 |
| Jun 23, 2025 | 34.31 | 34.89 | 34.21 | 34.88 | 34.76 | 1.42% | 1,204,977 |
| Jun 20, 2025 | 34.60 | 34.63 | 34.22 | 34.39 | 34.28 | - | 1,436,501 |
| Jun 18, 2025 | 34.38 | 34.67 | 34.22 | 34.39 | 34.28 | 0.32% | 1,116,988 |
| Jun 17, 2025 | 34.51 | 34.62 | 34.26 | 34.28 | 34.17 | -1.04% | 1,114,044 |
| Jun 16, 2025 | 34.55 | 34.85 | 34.52 | 34.64 | 34.53 | 0.99% | 1,132,923 |
| Jun 13, 2025 | 34.54 | 34.69 | 34.19 | 34.30 | 34.19 | -1.47% | 1,013,506 |
| Jun 12, 2025 | 34.68 | 34.81 | 34.49 | 34.81 | 34.69 | -0.14% | 1,840,727 |
| Jun 11, 2025 | 35.16 | 35.16 | 34.79 | 34.86 | 34.74 | -0.54% | 1,419,546 |
| Jun 10, 2025 | 35.11 | 35.16 | 34.93 | 35.05 | 34.93 | 0.31% | 730,576 |
| Jun 9, 2025 | 35.02 | 35.16 | 34.80 | 34.94 | 34.82 | 0.09% | 710,352 |
| Jun 6, 2025 | 34.91 | 34.99 | 34.75 | 34.91 | 34.79 | 1.25% | 733,425 |
| Jun 5, 2025 | 34.64 | 34.68 | 34.32 | 34.48 | 34.37 | -0.17% | 813,835 |
| Jun 4, 2025 | 34.82 | 34.82 | 34.54 | 34.54 | 34.43 | -0.58% | 638,101 |
| Jun 3, 2025 | 34.36 | 34.80 | 34.20 | 34.74 | 34.62 | 1.25% | 1,162,263 |
| Jun 2, 2025 | 34.41 | 34.42 | 33.89 | 34.31 | 34.20 | -0.17% | 904,681 |
| May 30, 2025 | 34.38 | 34.53 | 34.16 | 34.37 | 34.26 | -0.38% | 972,265 |
| May 29, 2025 | 34.59 | 34.59 | 34.15 | 34.50 | 34.39 | 0.38% | 1,418,421 |
| May 28, 2025 | 34.79 | 34.92 | 34.34 | 34.37 | 34.26 | -1.35% | 957,862 |
| May 27, 2025 | 34.45 | 34.85 | 34.18 | 34.84 | 34.72 | 2.47% | 781,678 |
| May 23, 2025 | 33.67 | 34.12 | 33.54 | 34.00 | 33.89 | -0.38% | 1,183,543 |
| May 22, 2025 | 34.17 | 34.35 | 33.93 | 34.13 | 34.02 | -0.44% | 884,908 |
| May 21, 2025 | 34.83 | 34.87 | 34.24 | 34.28 | 34.17 | -2.36% | 1,196,013 |
| May 20, 2025 | 35.14 | 35.30 | 35.03 | 35.11 | 34.99 | -0.26% | 1,314,484 |
| May 19, 2025 | 34.97 | 35.22 | 34.88 | 35.20 | 35.08 | -0.31% | 962,604 |
| May 16, 2025 | 35.04 | 35.32 | 34.91 | 35.31 | 35.19 | 0.94% | 815,732 |
| May 15, 2025 | 34.77 | 34.99 | 34.65 | 34.98 | 34.86 | 0.49% | 686,227 |
| May 14, 2025 | 35.10 | 35.10 | 34.78 | 34.81 | 34.69 | -0.85% | 795,418 |
| May 13, 2025 | 35.11 | 35.28 | 35.00 | 35.11 | 34.99 | 0.54% | 1,660,829 |
| May 12, 2025 | 34.30 | 35.13 | 34.30 | 34.92 | 34.80 | 3.53% | 1,670,835 |
| May 9, 2025 | 33.89 | 33.91 | 33.61 | 33.73 | 33.62 | -0.06% | 991,770 |
| May 8, 2025 | 33.61 | 34.02 | 33.44 | 33.75 | 33.64 | 1.47% | 1,185,053 |
| May 7, 2025 | 33.25 | 33.47 | 33.07 | 33.26 | 33.15 | 0.24% | 1,021,113 |
| May 6, 2025 | 33.13 | 33.39 | 32.96 | 33.18 | 33.07 | -0.54% | 1,030,909 |
| May 5, 2025 | 33.27 | 33.63 | 33.17 | 33.36 | 33.25 | -0.39% | 868,030 |
| May 2, 2025 | 33.07 | 33.55 | 33.05 | 33.49 | 33.38 | 2.51% | 1,750,825 |
| May 1, 2025 | 32.67 | 32.90 | 32.34 | 32.67 | 32.56 | 0.49% | 1,372,951 |
| Apr 30, 2025 | 32.13 | 32.60 | 31.80 | 32.51 | 32.40 | -0.58% | 1,287,216 |
| Apr 29, 2025 | 32.45 | 32.77 | 32.22 | 32.70 | 32.59 | 0.46% | 1,969,121 |
| Apr 28, 2025 | 32.50 | 32.69 | 32.21 | 32.55 | 32.44 | 0.40% | 1,806,719 |
| Apr 25, 2025 | 32.43 | 32.50 | 32.13 | 32.42 | 32.31 | -0.46% | 978,252 |
| Apr 24, 2025 | 32.00 | 32.59 | 31.79 | 32.57 | 32.46 | 2.13% | 1,019,976 |
| Apr 23, 2025 | 32.19 | 32.82 | 31.82 | 31.89 | 31.78 | 1.11% | 1,345,682 |
| Apr 22, 2025 | 31.01 | 31.61 | 31.01 | 31.54 | 31.44 | 2.70% | 1,796,345 |
| Apr 21, 2025 | 31.10 | 31.19 | 30.42 | 30.71 | 30.61 | -2.01% | 1,888,206 |
| Apr 17, 2025 | 31.17 | 31.57 | 31.16 | 31.34 | 31.24 | 0.64% | 1,547,164 |
| Apr 16, 2025 | 31.41 | 31.54 | 30.86 | 31.14 | 31.04 | -1.08% | 1,280,366 |