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 26, 2021	25.45	25.45	25.17	25.21	5,627	-0.26(-1.04%)
Feb 25, 2021	25.78	26.18	25.47	25.47	14,807	-0.63(-2.42%)
Feb 24, 2021	25.89	26.25	25.86	26.10	6,620	+0.52(+2.02%)
Feb 23, 2021	25.50	25.72	25.25	25.59	21,747	+0.14(+0.55%)
Feb 22, 2021	25.15	25.61	25.15	25.45	10,439	+0.29(+1.17%)
Feb 19, 2021	25.06	25.19	25.05	25.15	7,964	+0.41(+1.67%)
Feb 18, 2021	24.58	24.77	24.54	24.74	13,215	-0.19(-0.76%)
Feb 17, 2021	24.88	24.94	24.82	24.93	13,537	-0.03(-0.10%)
Feb 16, 2021	24.98	25.08	24.95	24.95	9,716	+0.12(+0.49%)
Feb 12, 2021	24.79	24.85	24.70	24.83	10,300	-0.00(-0.01%)
Feb 11, 2021	24.92	24.92	24.50	24.83	7,826	+0.13(+0.51%)
Feb 10, 2021	24.83	24.85	24.62	24.71	7,636	+0.01(+0.04%)
Feb 09, 2021	24.53	24.75	24.48	24.70	12,247	+0.02(+0.07%)
Feb 08, 2021	24.40	24.71	24.40	24.68	9,054	+0.52(+2.15%)
Feb 05, 2021	24.16	24.19	24.09	24.16	21,768	+0.13(+0.56%)
Feb 04, 2021	24.02	24.06	24.01	24.03	11,663	+0.34(+1.44%)
Feb 03, 2021	23.45	23.68	23.44	23.68	10,997	+0.20(+0.84%)
Feb 02, 2021	23.50	23.54	23.49	23.49	4,164	+0.33(+1.45%)

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.