Indicators

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

34.76 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.87	33.04	32.68	32.89	1,870,609	+0.33(+1.01%)
Feb 28, 2024	32.61	32.73	32.48	32.56	860,447	-0.18(-0.55%)
Feb 27, 2024	32.68	32.74	32.57	32.74	1,073,252	+0.22(+0.67%)
Feb 26, 2024	32.48	32.68	32.35	32.52	774,952	+0.01(+0.03%)
Feb 23, 2024	32.44	32.62	32.30	32.51	1,343,892	+0.10(+0.31%)
Feb 22, 2024	32.25	32.45	32.17	32.41	1,516,657	+0.21(+0.65%)
Feb 21, 2024	32.05	32.24	31.95	32.20	586,118	+0.05(+0.15%)
Feb 20, 2024	32.32	32.32	31.95	32.15	1,170,591	-0.29(-0.89%)
Feb 16, 2024	32.56	32.73	32.39	32.44	1,259,831	-0.27(-0.82%)
Feb 15, 2024	32.35	32.80	32.31	32.71	907,176	+0.61(+1.89%)
Feb 14, 2024	32.02	32.17	31.71	32.10	921,309	+0.41(+1.29%)
Feb 13, 2024	31.85	31.98	31.40	31.69	1,128,552	-0.98(-2.99%)
Feb 12, 2024	32.26	32.81	32.24	32.67	1,008,520	+0.48(+1.49%)
Feb 09, 2024	32.07	32.20	31.83	32.19	1,044,486	+0.19(+0.59%)
Feb 08, 2024	31.76	32.00	31.62	32.00	1,524,737	+0.29(+0.91%)
Feb 07, 2024	31.67	31.83	31.41	31.71	1,217,591	+0.08(+0.25%)
Feb 06, 2024	31.66	31.82	31.50	31.63	1,345,005	+0.04(+0.13%)
Feb 05, 2024	31.75	31.76	31.30	31.59	1,185,770	-0.40(-1.25%)
Feb 02, 2024	31.66	32.13	31.53	31.99	4,283,061	+0.01(+0.03%)

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.