Indicators

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

33.58 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.04	33.06	32.67	32.67	713,021	-0.39(-1.18%)
Dec 28, 2023	33.16	33.17	32.92	33.06	985,589	-0.05(-0.15%)
Dec 27, 2023	33.17	33.26	33.01	33.11	831,131	-0.02(-0.06%)
Dec 26, 2023	32.90	33.20	32.78	33.13	744,802	+0.39(+1.19%)
Dec 22, 2023	32.80	32.94	32.61	32.74	758,664	+0.10(+0.32%)
Dec 21, 2023	32.54	32.64	32.30	32.64	1,629,942	+0.44(+1.35%)
Dec 20, 2023	32.62	33.01	32.19	32.20	968,311	-0.51(-1.55%)
Dec 19, 2023	32.39	32.75	32.25	32.71	1,116,735	+0.52(+1.60%)
Dec 18, 2023	32.52	32.52	32.09	32.19	1,132,324	-0.02(-0.06%)
Dec 15, 2023	32.53	32.56	32.12	32.21	1,362,317	-0.24(-0.73%)
Dec 14, 2023	31.85	32.50	31.82	32.45	1,482,722	+1.17(+3.74%)
Dec 13, 2023	30.48	31.28	30.17	31.28	686,706	+0.81(+2.67%)
Dec 12, 2023	30.56	30.58	30.39	30.47	1,015,545	-0.12(-0.39%)
Dec 11, 2023	30.47	30.66	30.34	30.58	790,534	+0.19(+0.62%)
Dec 08, 2023	30.24	30.54	30.18	30.40	855,308	+0.19(+0.62%)
Dec 07, 2023	29.99	30.21	29.87	30.21	884,439	+0.35(+1.16%)
Dec 06, 2023	30.14	30.49	29.86	29.86	1,130,417	-0.05(-0.17%)
Dec 05, 2023	30.20	30.20	29.86	29.91	1,094,880	-0.42(-1.37%)
Dec 04, 2023	29.89	30.33	29.89	30.33	555,554	+0.33(+1.09%)

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.