First Trust SMID Cap Rising Dividend Achievers ETF (SDVY.F)
NEO
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740002400 | 21.2 | -0.07 | -0.33 | 21.2 | 21.2 | 21.2 | 0 |
| 1739916000 | 21.27 | 0.15 | 0.71 | 21.27 | 21.27 | 21.27 | 32 |
| 1739570400 | 21.12 | 0.18 | 0.86 | 21.14 | 21.14 | 21.12 | 283 |
| 1739484000 | 20.94 | 0.15 | 0.72 | 20.96 | 20.96 | 20.94 | 1491 |
| 1739397600 | 20.79 | -0.36 | -1.70 | 20.79 | 20.79 | 20.79 | 1090 |
| 1739311200 | 21.15 | 0.02 | 0.09 | 21.15 | 21.15 | 21.15 | 0 |
| 1739224800 | 21.13 | 0.12 | 0.57 | 21.13 | 21.13 | 21.13 | 20 |
| 1738965600 | 21.01 | -0.19 | -0.90 | 21.33 | 21.33 | 21.01 | 1414 |
| 1738879200 | 21.2 | -0.05 | -0.24 | 21.2 | 21.2 | 21.2 | 55 |
| 1738792800 | 21.25 | 0.05 | 0.24 | 21.25 | 21.25 | 21.25 | 66 |
| 1738706400 | 21.2 | 0.18 | 0.86 | 21.2 | 21.2 | 21.2 | 1000 |
| 1738620000 | 21.02 | -0.38 | -1.78 | 21.15 | 21.15 | 21.02 | 4001 |
| 1738360800 | 21.4 | -0.23 | -1.06 | 21.4 | 21.4 | 21.4 | 0 |
| 1738274400 | 21.63 | 0.11 | 0.51 | 21.81 | 21.81 | 21.63 | 725 |
| 1738188000 | 21.52 | -0.03 | -0.14 | 21.52 | 21.52 | 21.52 | 50 |
| 1738101600 | 21.55 | 0.02 | 0.09 | 21.55 | 21.55 | 21.55 | 1 |
| 1738015200 | 21.53 | -0.09 | -0.42 | 21.53 | 21.53 | 21.53 | 0 |
| 1737756000 | 21.62 | -0.07 | -0.32 | 21.62 | 21.62 | 21.62 | 0 |
| 1737669600 | 21.69 | 0.01 | 0.05 | 21.69 | 21.69 | 21.69 | 90 |
| 1737583200 | 21.68 | -0.08 | -0.37 | 21.68 | 21.68 | 21.68 | 0 |
| 1737496800 | 21.76 | 0.2 | 0.93 | 21.74 | 21.76 | 21.72 | 1018 |
| 1737410400 | 21.56 | 0.08 | 0.37 | 21.56 | 21.56 | 21.56 | 0 |
| 1737151200 | 21.48 | 0.04 | 0.19 | 21.48 | 21.48 | 21.48 | 0 |
| 1737064800 | 21.44 | 0.07 | 0.33 | 21.38 | 21.44 | 21.38 | 516 |
| 1736978400 | 21.37 | 0.45 | 2.15 | 21.37 | 21.37 | 21.37 | 67 |
| 1736892000 | 20.92 | 0.4 | 1.95 | 20.91 | 20.92 | 20.91 | 200 |
| 1736805600 | 20.52 | 0.26 | 1.28 | 20.52 | 20.52 | 20.52 | 0 |
| 1736546400 | 20.26 | -0.54 | -2.60 | 20.4 | 20.4 | 20.26 | 456 |
| 1736460000 | 20.8 | 0.17 | 0.82 | 20.8 | 20.8 | 20.8 | 50 |
| 1736373600 | 20.63 | 0.02 | 0.10 | 20.63 | 20.63 | 20.63 | 1 |
| 1736287200 | 20.61 | -0.13 | -0.63 | 20.61 | 20.61 | 20.61 | 0 |
| 1736200800 | 20.74 | 0.02 | 0.10 | 20.74 | 20.74 | 20.74 | 0 |
| 1735941600 | 20.72 | 0.24 | 1.17 | 20.72 | 20.72 | 20.72 | 90 |
| 1735855200 | 20.48 | -0.06 | -0.29 | 20.48 | 20.48 | 20.48 | 0 |
| 1735682400 | 20.54 | -0.06 | -0.29 | 20.54 | 20.54 | 20.54 | 0 |
| 1735596000 | 20.6 | -0.03 | -0.15 | 20.6 | 20.6 | 20.6 | 5 |
| 1735336800 | 20.63 | -0.01 | -0.05 | 20.63 | 20.63 | 20.63 | 1 |
| 1735077600 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1734991200 | 20.64 | 0.04 | 0.19 | 20.64 | 20.64 | 20.64 | 12 |
| 1734732000 | 20.6 | 0.18 | 0.88 | 20.6 | 20.6 | 20.6 | 0 |
| 1734645600 | 20.42 | -0.14 | -0.68 | 20.5 | 20.5 | 20.42 | 2022 |
| 1734559200 | 20.56 | -0.82 | -3.84 | 20.56 | 20.56 | 20.56 | 0 |
| 1734472800 | 21.38 | -0.25 | -1.16 | 21.38 | 21.38 | 21.38 | 0 |
| 1734386400 | 21.63 | -0.04 | -0.18 | 21.67 | 21.71 | 21.63 | 1900 |
| 1734127200 | 21.67 | -0.26 | -1.19 | 21.64 | 21.67 | 21.64 | 230 |
| 1734040800 | 21.93 | -0.2 | -0.90 | 21.93 | 21.93 | 21.93 | 0 |
| 1733954400 | 22.13 | 0.09 | 0.41 | 22.13 | 22.13 | 22.13 | 0 |
| 1733868000 | 22.04 | -0.2 | -0.90 | 22.04 | 22.04 | 22.04 | 80 |
| 1733781600 | 22.24 | -0.1 | -0.45 | 22.3 | 22.3 | 22.24 | 2615 |
| 1733522400 | 22.34 | -0.12 | -0.53 | 22.34 | 22.34 | 22.34 | 0 |
| 1733436180 | 22.46 | -0.15 | -0.66 | 22.46 | 22.46 | 22.46 | 0 |
| 1733349600 | 22.61 | -0.16 | -0.70 | 22.58 | 22.61 | 22.5 | 1363 |
| 1733263200 | 22.77 | -0.12 | -0.52 | 22.79 | 22.82 | 22.75 | 6525 |
| 1733176800 | 22.89 | -0.1 | -0.43 | 22.81 | 22.89 | 22.78 | 4400 |
| 1732917600 | 22.99 | 0.07 | 0.31 | 22.99 | 22.99 | 22.99 | 0 |
| 1732831200 | 22.92 | 0.04 | 0.17 | 22.92 | 22.92 | 22.92 | 0 |
| 1732744800 | 22.88 | -0.09 | -0.39 | 22.88 | 22.88 | 22.88 | 500 |
| 1732658400 | 22.97 | -0.21 | -0.91 | 22.98 | 22.98 | 22.94 | 6365 |
| 1732572000 | 23.18 | 0.45 | 1.98 | 23.29 | 23.29 | 23.18 | 3052 |
| 1732312800 | 22.73 | 0.37 | 1.65 | 22.61 | 22.73 | 22.61 | 5605 |
| 1732226460 | 22.36 | 0.42 | 1.91 | 22.39 | 22.4 | 22.36 | 2500 |
| 1732140000 | 21.94 | 0.1 | 0.46 | 21.94 | 21.94 | 21.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
