Skip to main content

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

34.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 34.14 34.26 34.05 34.26 497,683 +0.32(+0.94%)
May 23, 2024 34.52 34.52 33.79 33.94 641,471 -0.37(-1.08%)
May 22, 2024 34.64 34.65 34.15 34.31 691,633 -0.38(-1.10%)
May 21, 2024 34.59 34.70 34.54 34.69 784,324 +0.03(+0.09%)
May 20, 2024 34.80 34.85 34.64 34.66 842,542 -0.10(-0.29%)
May 17, 2024 34.79 34.79 34.63 34.76 574,377 +0.12(+0.35%)
May 16, 2024 34.89 34.93 34.63 34.64 1,006,470 -0.27(-0.77%)
May 15, 2024 34.96 34.97 34.70 34.91 768,334 +0.30(+0.87%)
May 14, 2024 34.64 34.65 34.45 34.61 928,104 +0.24(+0.70%)
May 13, 2024 34.72 34.72 34.35 34.37 778,985 -0.06(-0.17%)
May 10, 2024 34.64 34.64 34.34 34.43 672,829 -0.06(-0.17%)
May 09, 2024 34.25 34.50 34.16 34.49 1,325,584 +0.35(+1.03%)
May 08, 2024 33.95 34.16 33.88 34.14 1,140,920 +0.03(+0.09%)
May 07, 2024 34.19 34.37 34.11 34.11 806,619 -0.01(-0.03%)
May 06, 2024 34.02 34.21 33.93 34.12 902,994 +0.40(+1.19%)
May 03, 2024 33.88 34.01 33.59 33.72 784,356 +0.32(+0.96%)
May 02, 2024 33.20 33.41 32.94 33.40 1,191,390 +0.54(+1.64%)
May 01, 2024 32.84 33.37 32.71 32.86 1,026,458 +0.09(+0.27%)
Apr 30, 2024 33.35 33.35 32.76 32.77 819,125 -0.73(-2.18%)
Apr 29, 2024 33.44 33.53 33.35 33.50 639,031 +0.20(+0.60%)
Apr 26, 2024 33.36 33.52 33.21 33.30 981,122 +0.02(+0.06%)
Apr 25, 2024 33.32 33.35 32.85 33.28 1,231,387 -0.20(-0.60%)
Apr 24, 2024 33.44 33.60 33.27 33.48 654,291 +0.07(+0.21%)
Apr 23, 2024 33.04 33.51 32.92 33.41 738,616 +0.46(+1.40%)
Apr 22, 2024 32.72 33.14 32.56 32.95 714,734 +0.35(+1.07%)
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%)
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.