Skip to main content

FT Smid Cap Rising Dividend Achievers ETF (NQ: SDVY )

32.60 +0.27 (+0.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 32.28 32.67 32.28 32.60 1,027,414 +0.27(+0.84%)
Apr 18, 2024 32.56 32.74 32.22 32.33 924,587 +0.00(+0.00%)
Apr 17, 2024 32.85 32.85 32.29 32.33 1,206,030 -0.23(-0.71%)
Apr 16, 2024 32.68 32.69 32.30 32.56 1,298,998 -0.21(-0.64%)
Apr 15, 2024 33.35 33.49 32.63 32.77 804,460 -0.33(-1.00%)
Apr 12, 2024 33.33 33.48 32.97 33.10 612,902 -0.44(-1.31%)
Apr 11, 2024 33.65 33.65 33.26 33.54 584,301 +0.05(+0.15%)
Apr 10, 2024 33.72 33.90 33.32 33.49 1,243,245 -0.79(-2.30%)
Apr 09, 2024 34.45 34.48 34.00 34.28 798,052 -0.01(-0.04%)
Apr 08, 2024 34.43 34.43 34.24 34.29 870,824 +0.07(+0.20%)
Apr 05, 2024 33.99 34.31 33.97 34.22 744,491 +0.23(+0.68%)
Apr 04, 2024 34.66 34.73 33.90 33.99 733,253 -0.38(-1.11%)
Apr 03, 2024 34.01 34.41 34.01 34.37 1,052,683 +0.23(+0.67%)
Apr 02, 2024 34.33 34.33 33.95 34.14 918,478 -0.40(-1.16%)
Apr 01, 2024 34.96 34.96 34.52 34.54 993,559 -0.28(-0.80%)
Mar 28, 2024 34.67 34.94 34.61 34.82 974,676 +0.21(+0.61%)
Mar 27, 2024 34.17 34.61 34.10 34.61 1,083,624 +0.65(+1.91%)
Mar 26, 2024 34.30 34.30 33.94 33.96 902,720 -0.12(-0.35%)
Mar 25, 2024 34.07 34.23 33.91 34.08 1,002,447 +0.10(+0.29%)
Mar 22, 2024 34.39 34.39 33.98 33.98 714,792 -0.37(-1.08%)
Mar 21, 2024 34.09 34.39 34.09 34.35 1,315,152 +0.47(+1.40%)
Mar 20, 2024 33.21 33.96 33.10 33.88 886,114 +0.66(+1.98%)
Mar 19, 2024 32.89 33.26 32.89 33.22 944,960 +0.29(+0.88%)
Mar 18, 2024 33.17 33.22 32.90 32.93 950,480 -0.16(-0.48%)
Mar 15, 2024 32.95 33.17 32.81 33.09 1,303,610 +0.14(+0.42%)
Mar 14, 2024 33.48 33.48 32.72 32.95 1,971,925 -0.38(-1.14%)
Mar 13, 2024 33.24 33.46 33.18 33.33 1,211,046 +0.12(+0.36%)
Mar 12, 2024 33.21 33.30 32.96 33.21 1,034,076 +0.04(+0.12%)
Mar 11, 2024 33.18 33.25 32.89 33.17 1,095,481 -0.13(-0.39%)
Mar 08, 2024 33.60 33.77 33.25 33.30 1,256,251 -0.07(-0.21%)
Mar 07, 2024 33.31 33.49 33.21 33.37 1,016,973 +0.30(+0.90%)
Mar 06, 2024 33.18 33.19 32.93 33.07 961,543 +0.11(+0.33%)
Mar 05, 2024 32.88 33.20 32.80 32.96 1,409,515 -0.04(-0.12%)
Mar 04, 2024 33.30 33.41 32.96 33.00 1,051,568 -0.07(-0.21%)
Mar 01, 2024 32.98 33.12 32.76 33.07 1,106,095 +0.18(+0.55%)
Feb 29, 2024 32.87 33.04 32.68 32.89 1,870,609 +0.33(+1.01%)
Feb 28, 2024 32.61 32.73 32.48 32.56 860,447 -0.18(-0.55%)
Feb 27, 2024 32.68 32.74 32.57 32.74 1,073,252 +0.22(+0.67%)
Feb 26, 2024 32.48 32.68 32.35 32.52 774,952 +0.01(+0.03%)
Feb 23, 2024 32.44 32.62 32.30 32.51 1,343,892 +0.10(+0.31%)
Feb 22, 2024 32.25 32.45 32.17 32.41 1,516,657 +0.21(+0.65%)
Feb 21, 2024 32.05 32.24 31.95 32.20 586,118 +0.05(+0.15%)
Feb 20, 2024 32.32 32.32 31.95 32.15 1,170,591 -0.29(-0.89%)
Feb 16, 2024 32.56 32.73 32.39 32.44 1,259,831 -0.27(-0.82%)
Feb 15, 2024 32.35 32.80 32.31 32.71 907,176 +0.61(+1.89%)
Feb 14, 2024 32.02 32.17 31.71 32.10 921,309 +0.41(+1.29%)
Feb 13, 2024 31.85 31.98 31.40 31.69 1,128,552 -0.98(-2.99%)
Feb 12, 2024 32.26 32.81 32.24 32.67 1,008,520 +0.48(+1.49%)
Feb 09, 2024 32.07 32.20 31.83 32.19 1,044,486 +0.19(+0.59%)
Feb 08, 2024 31.76 32.00 31.62 32.00 1,524,737 +0.29(+0.91%)
Feb 07, 2024 31.67 31.83 31.41 31.71 1,217,591 +0.08(+0.25%)
Feb 06, 2024 31.66 31.82 31.50 31.63 1,345,005 +0.04(+0.13%)
Feb 05, 2024 31.75 31.76 31.30 31.59 1,185,770 -0.40(-1.25%)
Feb 02, 2024 31.66 32.13 31.53 31.99 4,283,061 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.