loading
Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Price History

The historical daily chart and data for First Trust Smid Cap Rising Dividend Achievers Etf stock (SDVY), show that the latest closing stock price as of November 22, 2024, is $39.61.
  • First Trust Smid Cap Rising Dividend Achievers Etf all-time high stock price is $39.24, occurred on November 11, 2024.
  • The lowest First Trust Smid Cap Rising Dividend Achievers Etf stock price recorded was $0.00 on August 06, 2020. Since then, First Trust Smid Cap Rising Dividend Achievers Etf's stock price has risen over to $39.61 now.
  • The 52-week high stock price for SDVY is $39.24, representing a -0.93% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for SDVY is $28.92, indicating a -26.99% decrease from the current share price, occurred on November 28, 2023.
  • The closing price of First Trust Smid Cap Rising Dividend Achievers Etf (SDVY) stock in the beginning of 2023 was $30.43. The stock closed the year at $26.05, a loss of over -14.39% for the year.
The table below shows more information about SDVY historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $39.63 $39.11 $0.52 7,445,265.0 +1.80%
Nov 21, 2024 $39.02 $38.34 $0.685 1,736,342.0 +1.78%
Nov 20, 2024 $38.24 $37.88 $0.3599 1,456,491.0 +0.47%
Nov 19, 2024 $38.09 $37.75 $0.34 1,491,799.0 -0.50%
Nov 18, 2024 $38.41 $38.08 $0.329 2,512,461.0 +0.39%
Nov 15, 2024 $38.48 $37.98 $0.4959 1,203,116.0 -0.55%
Nov 14, 2024 $38.75 $38.18 $0.57 1,896,340.0 -0.65%
Nov 13, 2024 $39.06 $38.52 $0.5374 1,851,599.0 -0.44%
Nov 12, 2024 $39.16 $38.59 $0.5667 2,694,759.0 -1.00%
Nov 11, 2024 $39.24 $38.94 $0.30 1,510,048.0 +1.32%
Nov 08, 2024 $38.74 $38.37 $0.375 2,097,570.0 +0.21%
Nov 07, 2024 $38.97 $38.44 $0.5251 2,284,841.0 -1.26%
Nov 06, 2024 $39.03 $38.04 $0.9898 3,597,560.0 +6.73%
Nov 05, 2024 $36.59 $35.92 $0.67 785,687.0 +1.42%
Nov 04, 2024 $36.36 $35.84 $0.5182 870,861.0 +0.25%
Nov 01, 2024 $36.31 $35.88 $0.43 885,986.0 -0.33%
Oct 31, 2024 $36.59 $36.06 $0.5232 1,050,964.0 -1.04%
Oct 30, 2024 $36.84 $36.18 $0.66 1,051,129.0 +0.61%
Oct 29, 2024 $36.23 $35.91 $0.32 921,457.0 -0.52%
Oct 28, 2024 $36.46 $36.02 $0.4346 954,591.0 +1.45%
Oct 25, 2024 $36.47 $35.84 $0.6346 590,075.0 -1.02%
Oct 24, 2024 $36.36 $36.02 $0.34 941,475.0 +0.36%

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Smid Cap Rising Dividend Achievers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDVY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Smid Cap Rising Dividend Achievers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $39.63 $35.84 $3.79 41,765,990.0 +9.81%
Oct, 2024 $37.55 $35.47 $2.08 23,103,559.0 -0.85%
Sep, 2024 $36.58 $33.16 $3.42 22,357,641.0 +1.06%
Aug, 2024 $36.84 $32.34 $4.50 28,451,340.0 -1.88%
Jul, 2024 $37.25 $32.58 $4.67 31,458,853.0 +9.92%
Jun, 2024 $34.59 $32.66 $1.93 18,961,000.0 -2.88%
May, 2024 $34.97 $32.71 $2.26 17,958,838.0 +4.88%
Apr, 2024 $34.96 $32.22 $2.74 19,590,126.0 -5.89%
Mar, 2024 $34.94 $32.82 $2.12 22,140,934.0 +5.55%
Feb, 2024 $33.14 $31.40 $1.74 26,089,409.0 +3.29%
Jan, 2024 $32.90 $30.93 $1.97 23,643,927.0 -2.53%

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.36 $29.35 $4.01 19,167,428.0 +11.35%
Nov, 2023 $29.51 $26.61 $2.90 13,362,890.0 +9.57%
Oct, 2023 $28.57 $26.40 $2.17 9,525,807.0 -4.85%
Sep, 2023 $30.20 $27.78 $2.42 9,024,000.0 -4.85%
Aug, 2023 $30.43 $28.55 $1.88 6,762,167.0 -1.88%
Jul, 2023 $30.32 $27.41 $2.91 5,572,366.0 +6.82%
Jun, 2023 $28.53 $25.44 $3.09 4,513,072.0 +11.15%
May, 2023 $26.52 $24.70 $1.82 5,343,940.0 -3.06%
Apr, 2023 $26.89 $25.42 $1.47 4,437,232.0 -1.41%
Mar, 2023 $28.97 $24.97 $4.00 6,796,632.0 -6.82%
Feb, 2023 $29.89 $28.17 $1.72 5,600,533.0 -1.17%
Jan, 2023 $28.94 $25.87 $3.07 5,917,845.0 +11.09%

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $27.91 $25.69 $2.22 5,437,991.0 -5.92%
Nov, 2022 $27.69 $24.75 $2.95 4,440,502.0 +6.91%
Oct, 2022 $26.01 $23.24 $2.77 4,521,259.0 +11.98%
Sep, 2022 $26.47 $22.77 $3.70 4,587,885.0 -9.08%
Aug, 2022 $27.91 $25.44 $2.47 5,353,948.0 -4.11%
Jul, 2022 $26.59 $23.50 $3.09 4,057,033.0 +11.19%
Jun, 2022 $27.58 $23.41 $4.17 4,549,525.0 -11.66%
May, 2022 $27.69 $24.81 $2.88 5,939,315.0 +3.49%
Apr, 2022 $28.61 $26.05 $2.56 7,109,195.0 -6.35%
Mar, 2022 $29.25 $27.06 $2.19 8,460,304.0 -2.82%
Feb, 2022 $29.67 $26.66 $3.01 8,662,653.0 -0.76%
Jan, 2022 $31.06 $27.63 $3.43 9,242,720.0 -4.63%

Similar to SDVY

exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):