First Trust SMID Cp Rising Div Achv ETF (SDVY)
33.43
+0.15
(+0.45%)
USD |
NASDAQ |
Apr 26, 14:14
SDVY Price: 33.43 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 33.32 | 33.35 | 32.85 | 33.28 | 1.231M |
| Apr 24, 2024 | 33.44 | 33.60 | 33.27 | 33.48 | 654291.0 |
| Apr 23, 2024 | 33.04 | 33.51 | 32.92 | 33.41 | 737964.0 |
| Apr 22, 2024 | 32.72 | 33.14 | 32.56 | 32.95 | 713951.0 |
| Apr 19, 2024 | 32.28 | 32.67 | 32.28 | 32.60 | 1.027M |
| Apr 18, 2024 | 32.56 | 32.74 | 32.22 | 32.33 | 924587.0 |
| Apr 17, 2024 | 32.85 | 32.85 | 32.29 | 32.33 | 1.206M |
| Apr 16, 2024 | 32.68 | 32.69 | 32.30 | 32.56 | 1.299M |
| Apr 15, 2024 | 33.35 | 33.50 | 32.63 | 32.77 | 804460.0 |
| Apr 12, 2024 | 33.33 | 33.48 | 32.97 | 33.10 | 612902.0 |
| Apr 11, 2024 | 33.65 | 33.65 | 33.26 | 33.54 | 584301.0 |
| Apr 10, 2024 | 33.72 | 33.90 | 33.32 | 33.49 | 1.243M |
| Apr 09, 2024 | 34.45 | 34.48 | 34.00 | 34.28 | 798052.0 |
| Apr 08, 2024 | 34.43 | 34.43 | 34.24 | 34.29 | 870291.0 |
| Apr 05, 2024 | 33.99 | 34.31 | 33.97 | 34.22 | 743382.0 |
| Apr 04, 2024 | 34.66 | 34.73 | 33.90 | 33.99 | 733071.0 |
| Apr 03, 2024 | 34.01 | 34.41 | 34.01 | 34.37 | 1.052M |
| Apr 02, 2024 | 34.33 | 34.33 | 33.95 | 34.14 | 918021.0 |
| Apr 01, 2024 | 34.96 | 34.96 | 34.52 | 34.54 | 993249.0 |
| Mar 28, 2024 | 34.67 | 34.94 | 34.61 | 34.82 | 971766.0 |
| Mar 27, 2024 | 34.17 | 34.61 | 34.10 | 34.61 | 1.084M |
| Mar 26, 2024 | 34.30 | 34.30 | 33.94 | 33.96 | 902405.0 |
| Mar 25, 2024 | 34.07 | 34.23 | 33.91 | 34.08 | 1.002M |
| Mar 22, 2024 | 34.39 | 34.39 | 33.98 | 33.98 | 714194.0 |
| Mar 21, 2024 | 34.09 | 34.39 | 34.09 | 34.35 | 1.315M |
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
34.82
Maximum
Mar 28 2024
25.34
Average
26.51
Median