Singapore markets closed

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
34.82+0.21 (+0.61%)
At close: 04:00PM EDT
35.27 +0.45 (+1.29%)
After hours: 04:54PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202434.6734.9434.6134.8234.82974,599
27 Mar 202434.1734.6134.1034.6134.611,083,600
26 Mar 202434.3034.3033.9433.9633.96902,700
25 Mar 202434.0734.2333.9134.0834.081,002,400
22 Mar 202434.3934.3933.9733.9833.98714,800
21 Mar 202434.0934.3934.0934.3534.351,315,200
21 Mar 20240.103 Dividend
20 Mar 202433.3134.0633.2033.9833.88883,400
19 Mar 202432.9933.3632.9933.3233.22942,100
18 Mar 202433.2733.3233.0033.0332.93947,600
15 Mar 202433.0533.2732.9133.1933.091,299,700
14 Mar 202433.5833.5832.8233.0532.951,965,900
13 Mar 202433.3433.5633.2833.4333.331,207,400
12 Mar 202433.3133.4033.0633.3133.211,030,700
11 Mar 202433.2833.3532.9933.2733.171,092,200
08 Mar 202433.7033.8833.3533.4033.301,252,400
07 Mar 202433.4133.5933.3133.4733.371,013,900
06 Mar 202433.2833.3033.0333.1733.07958,600
05 Mar 202432.9833.3032.9033.0632.961,405,200
04 Mar 202433.4033.5133.0633.1033.001,048,400
01 Mar 202433.0833.2232.8633.1733.071,102,700
29 Feb 202432.9733.1432.7832.9932.891,864,900
28 Feb 202432.7132.8332.5832.6632.56857,800
27 Feb 202432.7832.8432.6732.8432.741,070,000
26 Feb 202432.5832.7832.4532.6232.52772,600
23 Feb 202432.5432.7232.4032.6132.511,339,800
22 Feb 202432.3532.5432.2732.5132.411,512,100
21 Feb 202432.1532.3332.0532.3032.20584,300
20 Feb 202432.4232.4232.0532.2532.151,167,000
16 Feb 202432.6632.8332.4932.5432.441,256,000
15 Feb 202432.4532.9032.4132.8132.71904,400
14 Feb 202432.1232.2731.8132.2032.10918,500
13 Feb 202431.9532.0831.5031.7931.691,125,100
12 Feb 202432.3632.9132.3432.7732.671,005,500
09 Feb 202432.1732.3031.9332.2932.191,041,300
08 Feb 202431.8632.1031.7232.1032.001,520,100
07 Feb 202431.7731.9331.5131.8131.711,213,900
06 Feb 202431.7631.9231.6031.7331.631,340,900
05 Feb 202431.8531.8531.4031.6931.591,182,200
02 Feb 202431.7632.2331.6332.0931.994,270,100
01 Feb 202432.0732.2631.4832.0831.981,146,300
31 Jan 202432.6032.6931.9131.9431.841,581,600
30 Jan 202432.5532.8132.4932.7632.66958,700
29 Jan 202432.4332.6832.2332.6832.58712,900
26 Jan 202432.5132.6032.2432.3832.28679,600
25 Jan 202432.5132.5732.1532.3832.281,221,100
24 Jan 202432.5232.5332.1032.1732.071,748,700
23 Jan 202432.6032.6332.1332.1932.091,469,000
22 Jan 202432.1032.4432.0932.4332.331,434,000
19 Jan 202431.6231.9031.3731.9031.801,265,400
18 Jan 202431.4231.5331.1631.5131.411,024,000
17 Jan 202431.0231.2930.9331.2131.12812,000
16 Jan 202431.6731.6731.2731.4231.32906,200
12 Jan 202432.1632.2031.6131.7931.691,269,900
11 Jan 202431.8731.9031.4731.8631.761,346,200
10 Jan 202431.9131.9731.6931.9531.851,143,400
09 Jan 202432.0032.0131.7331.9231.82897,000
08 Jan 202431.8632.2131.7132.2132.111,174,200
05 Jan 202431.6732.1231.5631.9231.821,047,100
04 Jan 202431.9832.0831.7731.7931.691,188,800
03 Jan 202432.4132.4131.9131.9331.83979,300
02 Jan 202432.6532.9032.4832.6832.58772,300
29 Dec 202333.1433.1632.7732.7732.67710,900
28 Dec 202333.2633.2733.0233.1633.06982,900
27 Dec 202333.2733.3633.1133.2133.11828,600
26 Dec 202333.0033.3032.8833.2333.13742,500
22 Dec 202332.9033.0432.7132.8432.74756,400
22 Dec 20230.184 Dividend
21 Dec 202332.8232.9232.5832.9232.641,615,900
20 Dec 202332.9033.3032.4732.4832.20915,400
19 Dec 202332.6733.0432.5332.9932.711,107,100
18 Dec 202332.8032.8032.3732.4732.191,122,600
15 Dec 202332.8132.8432.4032.4932.211,350,400
14 Dec 202332.1332.7832.1032.7332.451,454,700
13 Dec 202330.7531.5530.4331.5531.28680,800
12 Dec 202330.8330.8530.6530.7330.471,006,800
11 Dec 202330.7330.9330.6030.8530.58783,300
08 Dec 202330.5030.8130.4430.6630.40847,900
07 Dec 202330.2530.4730.1330.4730.21876,800
06 Dec 202330.4030.7630.1130.1229.861,120,700
05 Dec 202330.4630.4630.1230.1729.911,085,400
04 Dec 202330.1530.5930.1530.5930.33550,800
01 Dec 202329.4130.3429.3530.2630.00569,500
30 Nov 202329.4029.5129.1829.4329.18591,300
29 Nov 202329.2329.5129.2329.2729.02546,700
28 Nov 202329.1229.2028.9228.9828.73803,700
27 Nov 202329.0729.1728.9229.1428.89372,900
24 Nov 202329.0829.2529.0829.1728.92166,100
22 Nov 202329.0229.1728.8729.0528.80376,500
21 Nov 202329.0929.1128.8928.9028.65771,600
20 Nov 202329.1329.2228.9629.1828.93656,400
17 Nov 202329.0029.1728.9229.1228.87928,500
16 Nov 202329.0629.1028.6028.7028.45474,400
15 Nov 202328.9829.4328.9829.1328.881,125,500
14 Nov 202328.3329.0628.3328.9428.691,609,400
13 Nov 202327.5927.7127.4527.6327.39459,500
10 Nov 202327.5027.7027.3027.6827.44626,600
09 Nov 202327.7427.7427.2627.3027.07906,100
08 Nov 202327.8227.9227.5427.5727.33516,000
07 Nov 202327.9427.9427.7227.8027.56336,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...