First Trust SMID Cap Rising Dividend Achievers ETF - SDVY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	38.56	38.16	38.16	38.58	38.15	895,425
September 11, 2025	38	38.65	38.65	38.67	37.92	2.13M
September 10, 2025	37.93	37.92	37.92	38.05	37.77	2.01M
September 09, 2025	38.28	37.89	37.89	38.32	37.8	975,628
September 08, 2025	38.38	38.31	38.31	38.44	37.97	1.12M
September 05, 2025	38.52	38.28	38.28	38.7	38.01	3.25M
September 04, 2025	37.94	38.39	38.39	38.39	37.83	948,621
September 03, 2025	37.76	37.76	37.76	37.99	37.58	1.21M
September 02, 2025	37.56	37.83	37.83	37.87	37.44	843,409
August 29, 2025	38.17	37.95	37.95	38.23	37.83	768,900
August 28, 2025	38.35	38.11	38.11	38.35	37.93	991,716
August 27, 2025	37.91	38.22	38.22	38.29	37.83	782,433
August 26, 2025	37.89	37.96	37.96	38.07	37.81	1.72M
August 25, 2025	38.09	37.85	37.85	38.09	37.85	1.05M
August 22, 2025	37.15	38.15	38.15	38.26	37.15	1.64M
August 21, 2025	36.87	36.97	36.97	37.06	36.79	1.4M
August 20, 2025	37.14	36.99	36.99	37.17	36.85	1.02M
August 19, 2025	37.02	37.15	37.15	37.44	37.02	987,900
August 18, 2025	36.94	37.02	37.02	37.04	36.77	1.43M
August 15, 2025	37.37	36.92	36.92	37.37	36.88	923,200
August 14, 2025	37.28	37.27	37.27	37.36	37.09	933,400
August 13, 2025	37.4	37.75	37.75	37.77	37.26	1.36M
August 12, 2025	36.56	37.21	37.21	37.21	36.46	1.14M
August 11, 2025	36.41	36.32	36.32	36.48	36.22	1.62M
August 08, 2025	36.34	36.31	36.31	36.46	36.2	1.37M
August 07, 2025	36.46	36.12	36.12	36.59	36.03	1.91M
August 06, 2025	36.21	36.21	36.21	36.32	36.07	1.09M
August 05, 2025	36.11	36.16	36.16	36.21	35.77	1.4M
August 04, 2025	35.7	35.99	35.99	35.99	35.63	1.25M
August 01, 2025	35.61	35.47	35.47	35.75	35.03	1.63M
July 31, 2025	36.05	36.04	36.04	36.31	35.96	1.78M
July 30, 2025	36.55	36.19	36.19	36.6	35.99	1.57M
July 29, 2025	36.74	36.47	36.47	36.74	36.39	983,400
July 28, 2025	36.66	36.54	36.54	36.67	36.41	1.06M
July 25, 2025	36.43	36.6	36.6	36.62	36.24	1.34M
July 24, 2025	36.51	36.25	36.25	36.53	36.22	1.21M
July 23, 2025	36.45	36.62	36.62	36.65	36.43	1.25M
July 22, 2025	35.95	36.29	36.29	36.37	35.91	1.08M
July 21, 2025	36.18	35.83	35.83	36.23	35.8	1.16M
July 18, 2025	36.34	36.02	36.02	36.35	35.93	1.08M
July 17, 2025	35.66	36.14	36.14	36.19	35.6	1.26M
July 16, 2025	35.59	35.61	35.61	35.67	35.11	3.88M
July 15, 2025	36.27	35.42	35.42	36.28	35.41	2.61M
July 14, 2025	36.07	36.2	36.2	36.2	35.96	941,200
July 11, 2025	36.28	36.1	36.1	36.33	36.03	1.28M
July 10, 2025	36.25	36.44	36.44	36.67	36.21	1.43M
July 09, 2025	36.33	36.23	36.23	36.33	36.03	1.02M
July 08, 2025	36.12	36.17	36.17	36.36	36.04	1.04M
July 07, 2025	36.3	36.01	36.01	36.49	35.82	1.13M
July 03, 2025	36.4	36.45	36.45	36.53	36.34	820,100
July 02, 2025	36	36.24	36.24	36.24	35.78	1.35M
July 01, 2025	35.21	35.95	35.95	36.21	35.15	1.47M
June 30, 2025	35.45	35.28	35.28	35.45	35.18	1.25M
June 27, 2025	35.34	35.31	35.31	35.53	35.15	805,400
June 26, 2025	34.87	35.22	35.22	35.23	34.79	874,038
June 25, 2025	35.15	34.84	34.72	35.18	34.8	1.21M
June 24, 2025	35.1	35.1	34.98	35.24	34.89	996,906
June 23, 2025	34.31	34.88	34.76	34.89	34.21	1.21M
June 20, 2025	34.6	34.39	34.27	34.63	34.22	1.44M
June 18, 2025	34.38	34.39	34.27	34.67	34.22	1.12M

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) NASDAQ