Indicators

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

34.37 +0.36 (+1.06%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.33	28.33	27.94	27.99	484,143	-0.13(-0.46%)
Sep 28, 2023	27.77	28.25	27.77	28.12	295,925	+0.34(+1.21%)
Sep 27, 2023	27.75	27.93	27.58	27.78	640,167	+0.21(+0.77%)
Sep 26, 2023	27.77	27.93	27.54	27.57	632,714	-0.38(-1.36%)
Sep 25, 2023	27.63	27.98	27.87	27.95	436,933	+0.25(+0.89%)
Sep 22, 2023	27.91	27.98	27.69	27.70	189,606	-0.12(-0.43%)
Sep 21, 2023	28.02	28.02	27.80	27.82	796,646	-0.37(-1.30%)
Sep 20, 2023	28.58	28.74	28.17	28.19	247,647	-0.29(-1.01%)
Sep 19, 2023	28.53	28.66	28.35	28.47	2,418,977	-0.02(-0.07%)
Sep 18, 2023	28.53	28.62	28.42	28.49	268,131	-0.06(-0.21%)
Sep 15, 2023	28.68	28.76	28.42	28.55	162,023	-0.26(-0.89%)
Sep 14, 2023	28.57	28.82	28.57	28.81	245,574	+0.50(+1.78%)
Sep 13, 2023	28.56	28.65	28.17	28.30	337,749	-0.25(-0.89%)
Sep 12, 2023	28.48	28.75	28.48	28.56	732,246	+0.08(+0.27%)
Sep 11, 2023	28.78	28.85	28.46	28.48	188,473	-0.13(-0.45%)
Sep 08, 2023	28.65	28.73	28.43	28.61	303,946	+0.04(+0.14%)
Sep 07, 2023	28.76	28.82	28.49	28.57	243,344	-0.34(-1.16%)
Sep 06, 2023	29.09	29.30	28.77	28.91	195,911	-0.16(-0.54%)
Sep 05, 2023	29.63	29.66	29.06	29.06	127,626	-0.70(-2.36%)

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.