Indicators

FT Smid Cap Rising Dividend Achievers ETF (NQ: SDVY )

33.09 -0.28 (-0.84%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.11	16.11	15.93	15.93	4,297	-0.01(-0.06%)
Dec 28, 2018	16.00	16.05	15.88	15.94	10,798	+0.35(+2.21%)
Dec 27, 2018	15.65	15.65	15.42	15.59	5,815	-0.07(-0.46%)
Dec 26, 2018	15.16	15.66	15.14	15.66	19,260	+0.37(+2.43%)
Dec 24, 2018	15.29	15.29	15.29	15.29	440	-0.61(-3.82%)
Dec 21, 2018	15.90	15.90	15.90	15.90	330	+0.04(+0.23%)
Dec 20, 2018	15.83	16.02	15.83	15.86	3,431	-0.14(-0.85%)
Dec 19, 2018	16.36	16.41	16.00	16.00	4,852	-0.28(-1.69%)
Dec 18, 2018	16.47	16.47	16.28	16.28	1,710	+0.08(+0.46%)
Dec 17, 2018	16.20	16.23	16.20	16.20	1,089	-0.57(-3.38%)
Dec 14, 2018		16.76	16.76	16.77	72	+0.00(+0.02%)
Dec 13, 2018	16.76	16.76	16.76	16.76	145	-0.26(-1.53%)
Dec 12, 2018	17.05	17.16	17.01	17.02	3,969	+0.18(+1.08%)
Dec 11, 2018	16.84	16.84	16.84	16.84	2,437	+0.11(+0.67%)
Dec 10, 2018	16.80	16.80	16.73	16.73	2,211	-0.18(-1.07%)
Dec 07, 2018	16.91	16.91	16.91	16.91	1,773	-0.15(-0.86%)
Dec 06, 2018	17.23	17.23	17.06	17.06	699	-1.06(-5.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.