First Trust SMID Cp Rising Div Achv ETF (SDVY)
39.61
+0.70
(+1.80%)
USD |
NASDAQ |
Nov 22, 16:00
39.60
-0.01
(-0.03%)
After-Hours: 20:00
SDVY Price: 39.61 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 39.12 | 39.63 | 39.11 | 39.61 | 7.445M |
| Nov 21, 2024 | 38.48 | 39.02 | 38.34 | 38.91 | 1.736M |
| Nov 20, 2024 | 38.14 | 38.24 | 37.88 | 38.23 | 1.457M |
| Nov 19, 2024 | 37.85 | 38.09 | 37.75 | 38.05 | 1.493M |
| Nov 18, 2024 | 38.19 | 38.41 | 38.08 | 38.24 | 2.362M |
| Nov 15, 2024 | 38.41 | 38.48 | 37.98 | 38.09 | 1.203M |
| Nov 14, 2024 | 38.69 | 38.75 | 38.18 | 38.30 | 1.896M |
| Nov 13, 2024 | 38.93 | 39.06 | 38.52 | 38.55 | 1.851M |
| Nov 12, 2024 | 39.00 | 39.16 | 38.59 | 38.72 | 2.684M |
| Nov 11, 2024 | 39.00 | 39.24 | 38.94 | 39.11 | 1.508M |
| Nov 08, 2024 | 38.58 | 38.74 | 38.36 | 38.60 | 2.096M |
| Nov 07, 2024 | 38.97 | 38.97 | 38.44 | 38.52 | 2.285M |
| Nov 06, 2024 | 38.12 | 39.03 | 38.04 | 39.01 | 3.592M |
| Nov 05, 2024 | 35.96 | 36.59 | 35.92 | 36.55 | 785683.0 |
| Nov 04, 2024 | 35.87 | 36.36 | 35.84 | 36.04 | 870861.0 |
| Nov 01, 2024 | 36.21 | 36.31 | 35.88 | 35.95 | 885987.0 |
| Oct 31, 2024 | 36.46 | 36.58 | 36.06 | 36.07 | 1.051M |
| Oct 30, 2024 | 36.18 | 36.84 | 36.18 | 36.45 | 1.051M |
| Oct 29, 2024 | 36.10 | 36.23 | 35.91 | 36.23 | 921457.0 |
| Oct 28, 2024 | 36.08 | 36.46 | 36.02 | 36.42 | 954631.0 |
| Oct 25, 2024 | 36.47 | 36.47 | 35.84 | 35.90 | 590075.0 |
| Oct 24, 2024 | 36.31 | 36.36 | 36.02 | 36.27 | 941476.0 |
| Oct 23, 2024 | 36.31 | 36.46 | 35.90 | 36.14 | 1.568M |
| Oct 22, 2024 | 36.62 | 36.62 | 36.25 | 36.45 | 1.481M |
| Oct 21, 2024 | 37.34 | 37.34 | 36.62 | 36.68 | 575849.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.47
Minimum
Mar 23 2020
39.61
Maximum
Nov 22 2024
27.07
Average
27.88
Median