SDVY - First Trust SMID Cap Rising Dividend Achievers ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201920.3420.4220.3320.3820.381,500
Oct 15, 201920.1720.3620.1720.3620.361,800
Oct 14, 201920.1220.1220.0220.0720.072,700
Oct 11, 201920.0920.3220.0920.2420.247,200
Oct 10, 201919.6619.8419.6619.7819.7820,600
Oct 09, 201919.5619.5918.3818.3818.381,700
Oct 08, 201919.6219.6219.4419.4419.444,300
Oct 07, 201919.8819.8819.8819.8819.88300
Oct 04, 201919.8119.8119.8119.8119.81600
Oct 03, 201919.6919.6919.6919.6919.69-
Oct 02, 201919.8719.8719.6119.6919.694,300
Oct 01, 201920.6220.6220.6220.6220.62300
Sep 30, 201920.3020.3020.3020.3020.30600
Sep 27, 201920.2720.2720.2720.2720.27100
Sep 26, 201920.3720.3720.2720.2720.27400
Sep 25, 201920.3420.5420.3420.5420.541,000
Sep 25, 20190.061 Dividend
Sep 24, 201920.6020.6020.2320.2320.171,600
Sep 23, 201920.4520.4520.4520.4520.39100
Sep 20, 201920.6420.6420.4520.4520.39800
Sep 19, 201920.7920.7920.7620.7820.721,700
Sep 18, 201920.7120.7120.7120.7120.65300
Sep 17, 201920.6920.6920.6920.6920.63100
Sep 16, 201920.9720.9920.9720.9920.93400
Sep 13, 201920.9920.9920.9520.9520.882,400
Sep 12, 201920.8820.8820.8120.8120.75800
Sep 11, 201920.5920.8020.5820.8020.731,500
Sep 10, 201920.2020.4820.2020.4820.421,100
Sep 09, 201919.9820.2519.9820.2520.1813,000
Sep 06, 201919.8919.8919.8919.8919.83900
Sep 05, 201919.7019.8619.7019.8119.751,600
Sep 04, 201919.2819.3419.2819.3419.28600
Sep 03, 201919.1119.1119.1019.1019.053,200
Aug 30, 201919.5019.5019.4019.4219.36600
Aug 29, 201919.3919.3919.3319.3319.272,600
Aug 28, 201919.0719.0719.0719.0719.011,000
Aug 27, 201918.9218.9218.6918.6918.63800
Aug 26, 201918.9018.9518.9018.9518.89600
Aug 23, 201919.3119.3118.7918.7918.731,100
Aug 22, 201919.3619.4419.3619.4419.381,500
Aug 21, 201919.4119.4119.4119.4119.35400
Aug 20, 201919.2819.3019.2819.2819.221,500
Aug 19, 201919.4519.4519.4519.4519.39500
Aug 16, 201918.8419.2018.8419.2019.15700
Aug 15, 201918.8018.8018.7118.7118.651,200
Aug 14, 201919.0719.1518.9018.9118.854,300
Aug 13, 201919.7419.7419.5119.5519.493,100
Aug 12, 201919.2919.2919.1719.1719.113,900
Aug 09, 201919.5219.6319.5219.6319.57109,400
Aug 08, 201919.8419.8719.8419.8719.811,100
Aug 07, 201919.2319.2619.2319.2619.20600
Aug 06, 201919.3519.3619.2419.2419.182,500
Aug 05, 201919.2019.3219.1719.3019.243,200
Aug 02, 201919.9919.9919.8319.9319.875,400
Aug 01, 201920.2520.2520.2520.2520.192,500
Jul 31, 201920.9020.9020.7420.7420.682,800
Jul 30, 201920.6520.9320.6520.9320.872,100
Jul 29, 201920.8220.8320.7620.8320.772,100
Jul 26, 201920.8620.9320.8020.9320.873,900
Jul 25, 201920.8520.9220.7020.9220.866,000
Jul 24, 201920.9522.7520.9522.7522.68300
Jul 23, 201920.4720.4720.4720.4720.401,000
Jul 22, 201920.4220.4220.3720.3720.312,800
Jul 19, 201920.4920.5020.4920.5020.443,000
Jul 18, 201920.3320.3320.3320.3320.27200
Jul 17, 201920.3820.3820.3220.3220.261,200
Jul 16, 201920.4520.5220.4520.4820.422,200
Jul 15, 201920.5020.5120.3220.4220.363,100
Jul 12, 201920.4320.5420.4320.5420.484,800
Jul 11, 201920.1520.1520.1020.1120.05500
Jul 10, 201920.2920.2920.2520.2520.191,800
Jul 09, 201920.2721.5320.2321.5321.473,100
Jul 08, 201920.4720.4720.4220.4220.36300
Jul 05, 201920.5620.5620.5620.5620.50100
Jul 03, 201920.4120.4120.4120.4120.35200
Jul 02, 201920.4120.4120.4120.4120.35300
Jul 01, 201920.5720.5720.5120.5220.461,800
Jun 28, 201920.4120.5720.4120.5720.512,400
Jun 27, 201920.1320.1320.1320.1320.07200
Jun 26, 201919.9919.9919.9819.9819.922,700
Jun 25, 201919.8919.9319.8919.9319.87600
Jun 24, 201920.0720.0719.9919.9919.93500
Jun 21, 201920.1020.1720.1020.1720.11600
Jun 20, 201921.0521.0521.0521.0520.99600
Jun 19, 201919.9819.9919.9819.9919.92800
Jun 18, 201920.0520.0520.0520.0519.99100
Jun 17, 201919.7919.7919.7919.7919.73500
Jun 14, 201919.7619.7919.7619.7619.701,000
Jun 14, 20190.127 Dividend
Jun 13, 201919.9519.9519.9519.9519.76100
Jun 12, 201919.8419.8819.8419.8819.69200
Jun 11, 201920.1320.1320.0320.0319.841,500
Jun 10, 201920.0120.0120.0120.0119.82700
Jun 07, 201919.7619.7819.7619.7819.592,300
Jun 06, 201919.5519.5519.5519.5519.37100
Jun 05, 201921.0321.0319.6219.8319.64500
Jun 04, 201919.5619.6619.5619.6319.452,400
Jun 03, 201919.2119.2119.2119.2119.03100
May 31, 201919.0119.0419.0119.0418.86800
May 30, 201919.3119.3119.3119.3119.13100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...