Indicators

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

33.58 +0.49 (+1.48%)

Official Closing 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 (%)
Feb 28, 2020	17.34	17.42	17.07	17.24	89,188	-0.35(-1.99%)
Feb 27, 2020	17.85	18.18	17.53	17.58	33,036	-0.73(-3.97%)
Feb 26, 2020	18.63	18.75	18.28	18.31	20,350	-0.29(-1.58%)
Feb 25, 2020	19.43	19.43	18.60	18.61	7,337	-0.73(-3.79%)
Feb 24, 2020	19.28	19.36	19.28	19.34	11,914	-0.59(-2.97%)
Feb 21, 2020	19.93	19.99	19.93	19.93	8,767	-0.22(-1.10%)
Feb 20, 2020	20.21	20.21	20.05	20.15	17,040	+0.11(+0.55%)
Feb 19, 2020	20.04	20.08	20.04	20.04	2,165	+0.13(+0.67%)
Feb 18, 2020	19.88	19.91	19.88	19.91	308	-0.16(-0.80%)
Feb 14, 2020	20.11	20.11	20.02	20.07	9,091	-0.05(-0.25%)
Feb 13, 2020	20.05	20.12	20.05	20.12	7,552	+0.07(+0.36%)
Feb 12, 2020	20.20	20.20	20.05	20.05	770	-0.00(-0.01%)
Feb 11, 2020	19.92	20.05	19.92	20.05	2,151	+0.28(+1.41%)
Feb 10, 2020	19.74	19.77	19.73	19.77	1,311	+0.08(+0.41%)
Feb 07, 2020	19.97	19.97	19.69	19.69	7,684	-0.36(-1.80%)
Feb 06, 2020	20.31	20.31	20.05	20.05	663	-0.07(-0.36%)
Feb 05, 2020	19.97	20.14	19.97	20.12	2,484	+0.35(+1.79%)
Feb 04, 2020	19.75	19.77	19.75	19.77	1,234	+0.30(+1.54%)

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.