First Trust SMID Cap Rising Dividend Achievers Historical Data - SDVY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2401	0.652622995379	36.79	37.14	36.21	1631314	36.68868117	SP
4	-0.8199	-2.16618229855	37.85	38.12	36.21	1618917	37.21775279	SP
12	-3.2099	-7.97688866799	40.24	40.365	35.109	1642058	37.27273498	SP
26	2.2201	6.37776501005	34.81	40.5967	33.16	1504681	37.20923188	SP
52	4.6101	14.2199259716	32.42	40.5967	32.05	1302728	35.83533679	SP
156	8.3191	28.975305632	28.711	40.5967	22.77	689352	33.17590848	SP
260	15.5106	72.0769534608	21.5195	40.5967	12.325	440267	32.89219939	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739576100	36.99	0.36	0.98	36.81	37.05	36.7	1234109
1739489700	36.63	0.31	0.85	36.51	36.655	36.29	1899064
1739403300	36.32	-0.63	-1.71	36.5	36.5	36.21	1820374
1739316900	36.95	0.03	0.08	36.79	37.095	36.745	1571707
1739230500	36.92	0.18	0.49	37.04	37.04	36.71	1678001
1738971300	36.74	-0.35	-0.94	37.21	37.23	36.67	1630262
1738884900	37.09	-0.09	-0.24	37.43	37.4494	36.84	1582159
1738798500	37.18	0.17	0.46	37.16	37.18	36.775	1493857
1738712100	37.01	0.29	0.79	36.72	37.14	36.61	1459000
1738625700	36.72	-0.66	-1.77	36.56	37.01	36.25	2163348
1738366500	37.38	-0.51	-1.35	37.795	37.845	37.2697	1612508
1738280100	37.89	0.34	0.91	37.85	38.12	37.59	1308957
1738193700	37.55	-0.04	-0.11	37.61	37.89	37.3582	1498959
1738107300	37.59	-0.03	-0.08	37.64	37.74	37.39	1104905
1738020900	37.62	-0.18	-0.48	37.61	37.9	37.435	1488154
1737761700	37.8	-0.05	-0.13	37.96	37.99	37.685744	1515021
1737675300	37.85	0	0.00	37.85	37.85	37.85	0
1737588900	37.85	-0.14	-0.37	38	38	37.745	2237227
1737502500	37.99	0.49	1.31	37.85	38.03	37.76	1842896
1737156900	37.5	0.07	0.19	37.66	37.8058	37.38	2489510
1737070500	37.43	0.12	0.32	37.29	37.49	37.15	1895616
1736984100	37.31	0.71	1.94	37.47	37.54	37.14	1395319
1736897700	36.6	0.72	2.01	36.24	36.6	36.1001	1603076
1736811300	35.88	0.48	1.36	35.22	35.8992	35.109	1535501
1736552100	35.4	-0.64	-1.78	35.77	35.82	35.2362	2296478
1736379300	36.04	-0.02	-0.06	35.9	36.08	35.615	1416366
1736292900	36.06	-0.18	-0.50	36.4	36.455	35.8419	2146616
1736206500	36.24	0.06	0.17	36.43	36.7176	36.17	2106771
1735947300	36.18	0.43	1.20	35.96	36.21	35.61	1258774
1735860900	35.75	-0.1	-0.28	36.14	36.33	35.609	1585436
1735688100	35.85	0.13	0.36	35.94	36.11	35.75	1348741
1735601700	35.72	-0.2	-0.56	35.57	35.91	35.35	2085261
1735342500	35.92	-0.36	-0.99	36.1	36.3445	35.675646	1365045
1735256100	36.28	0.13	0.36	36.02	36.33	35.8565	855812
1735077840	36.15	0.26	0.72	35.96	36.1595	35.78	1021919
1734996900	35.89	0.06	0.17	35.76	35.91	35.49	1165462
1734737700	35.83	0.38	1.07	35.28	36.1	35.205	1326532
1734651300	35.45	-0.22	-0.62	36.06	36.2271	35.405	2272359
1734564900	35.67	-1.45	-3.91	37.29	37.37	35.56	1897224
1734478500	37.12	-0.61	-1.62	37.55	37.6	37.025	1974108
1734392100	37.73	-0.06	-0.16	37.8	37.9891	37.63	2696118
1734132900	37.79	-0.4	-1.05	38.05	38.05	37.6199	1254105
1734046500	38.19	-0.33	-0.86	38.49	38.53	38.15	1404892
1733960100	38.52	0.12	0.31	38.76	38.76	38.44	1457936
1733873700	38.4	-0.32	-0.83	38.72	38.7605	38.21	1901249
1733787300	38.72	-0.22	-0.56	39.18	39.22	38.7	1554668
1733528100	38.94	-0.14	-0.36	39.32	39.3699	38.81	1655441
1733441700	39.08	-0.34	-0.86	39.47	39.48	39.045	1433719
1733355300	39.42	-0.23	-0.58	39.66	39.6862	39.11	1869667
1733268900	39.65	-0.21	-0.53	39.98	40.02	39.4701	1213705
1733182500	39.86	-0.09	-0.23	40.03	40.0382	39.63	1995509
1732917840	39.95	0.11	0.28	40.1	40.3194	39.8879	895857
1732750500	39.84	-0.14	-0.35	40.18	40.365	39.765	1275829
1732664100	39.98	-0.35	-0.87	40.24	40.24	39.72	2237959
1732577700	40.33	0.72	1.82	40.06	40.5967	40.01	2307656
1732318500	39.61	0.7	1.80	39.12	39.63	39.11	7445265
1732232100	38.91	0.68	1.78	38.48	39.02	38.335	1736543
1732145700	38.23	0.18	0.47	38.14	38.2399	37.88	1456519
1732059300	38.05	-0.19	-0.50	37.85	38.09	37.75	1493598
1731972900	38.24	0.15	0.39	38.19	38.409	38.08	2512461

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust SMID Cap Rising Dividend Achievers (SDVY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust SMID Cap Rising Dividend Achievers (SDVY) Historical

First Trust SMID Cap Rising Dividend Achievers (SDVY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free