Skip to main content

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

38.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 39.00 39.16 38.59 38.72 2,694,764 -0.39(-1.00%)
Nov 11, 2024 39.00 39.24 38.94 39.11 1,510,048 +0.51(+1.32%)
Nov 08, 2024 38.58 38.74 38.37 38.60 2,097,640 +0.08(+0.21%)
Nov 07, 2024 38.97 38.97 38.44 38.52 2,284,841 -0.49(-1.26%)
Nov 06, 2024 38.12 39.03 38.04 39.01 3,597,561 +2.46(+6.73%)
Nov 05, 2024 35.96 36.59 35.92 36.55 785,687 +0.51(+1.42%)
Nov 04, 2024 35.87 36.36 35.84 36.04 870,861 +0.09(+0.25%)
Nov 01, 2024 36.21 36.31 35.88 35.95 885,987 -0.12(-0.33%)
Oct 31, 2024 36.46 36.59 36.06 36.07 1,050,964 -0.38(-1.04%)
Oct 30, 2024 36.18 36.84 36.18 36.45 1,051,129 +0.22(+0.61%)
Oct 29, 2024 36.10 36.23 35.91 36.23 921,457 -0.19(-0.52%)
Oct 28, 2024 36.08 36.46 36.02 36.42 954,631 +0.52(+1.45%)
Oct 25, 2024 36.47 36.47 35.84 35.90 590,075 -0.37(-1.02%)
Oct 24, 2024 36.31 36.36 36.02 36.27 941,476 +0.13(+0.36%)
Oct 23, 2024 36.31 36.45 35.90 36.14 1,567,956 -0.31(-0.85%)
Oct 22, 2024 36.62 36.62 36.25 36.45 1,481,162 -0.23(-0.63%)
Oct 21, 2024 37.34 37.34 36.62 36.68 575,849 -0.62(-1.66%)
Oct 18, 2024 37.55 37.55 37.20 37.30 491,490 -0.16(-0.43%)
Oct 17, 2024 37.42 37.47 37.22 37.46 774,509 +0.17(+0.46%)
Oct 16, 2024 37.08 37.45 37.02 37.29 1,210,532 +0.45(+1.22%)
Oct 15, 2024 36.97 37.40 36.82 36.84 1,266,408 -0.18(-0.49%)
Oct 14, 2024 36.76 37.02 36.59 37.02 678,132 +0.25(+0.68%)
Oct 11, 2024 36.17 36.78 36.17 36.77 1,567,085 +0.66(+1.83%)
Oct 10, 2024 36.05 36.16 35.85 36.11 1,014,584 -0.15(-0.41%)
Oct 09, 2024 36.02 36.41 35.91 36.26 1,448,879 +0.22(+0.61%)
Oct 08, 2024 36.20 36.20 35.88 36.04 691,257 -0.12(-0.33%)
Oct 07, 2024 36.23 36.23 35.88 36.16 845,872 -0.24(-0.66%)
Oct 04, 2024 36.43 36.47 36.08 36.40 1,179,891 +0.47(+1.31%)
Oct 03, 2024 35.77 35.97 35.47 35.93 877,367 +0.02(+0.06%)
Oct 02, 2024 35.93 36.17 35.82 35.91 668,815 -0.05(-0.14%)
Oct 01, 2024 36.27 36.27 35.63 35.96 1,255,504 -0.42(-1.15%)
Sep 30, 2024 36.15 36.40 35.97 36.38 903,597 +0.13(+0.36%)
Sep 27, 2024 36.31 36.58 36.08 36.25 955,886 +0.22(+0.61%)
Sep 26, 2024 36.07 36.29 35.93 36.03 1,179,976 +0.29(+0.81%)
Sep 25, 2024 36.23 36.24 35.67 35.74 1,752,343 -0.49(-1.35%)
Sep 24, 2024 36.35 36.42 36.08 36.23 739,947 +0.04(+0.11%)
Sep 23, 2024 36.12 36.36 35.99 36.19 650,274 +0.13(+0.36%)
Sep 20, 2024 36.28 36.28 35.91 36.06 713,784 -0.32(-0.88%)
Sep 19, 2024 36.28 36.42 35.90 36.38 1,421,710 +0.80(+2.24%)
Sep 18, 2024 35.59 36.30 35.37 35.58 1,730,286 +0.06(+0.17%)
Sep 17, 2024 35.37 35.79 35.29 35.52 953,230 +0.39(+1.11%)
Sep 16, 2024 34.97 35.14 34.79 35.13 802,591 +0.28(+0.80%)
Sep 13, 2024 34.52 34.89 34.40 34.86 1,161,876 +0.68(+1.98%)
Sep 12, 2024 33.92 34.23 33.70 34.18 1,077,214 +0.34(+1.00%)
Sep 11, 2024 33.76 33.86 33.03 33.84 1,116,982 -0.04(-0.12%)
Sep 10, 2024 34.12 34.16 33.48 33.88 952,934 -0.18(-0.53%)
Sep 09, 2024 33.97 34.31 33.84 34.06 1,309,522 +0.16(+0.47%)
Sep 06, 2024 34.43 34.67 33.82 33.90 899,771 -0.48(-1.39%)
Sep 05, 2024 34.85 34.85 34.24 34.38 1,677,791 -0.31(-0.89%)
Sep 04, 2024 34.83 34.99 34.56 34.69 1,174,030 -0.21(-0.60%)
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.