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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	37.69	37.53	37.53	37.98	37.3	2.16M
October 28, 2025	37.78	37.7	37.7	37.91	37.59	1.03M
October 27, 2025	38.08	37.9	37.9	38.11	37.78	737,700
October 24, 2025	37.91	37.85	37.85	38.06	37.82	985,400
October 23, 2025	37.48	37.63	37.63	37.68	37.27	952,000
October 22, 2025	37.76	37.37	37.37	37.83	37.2	1.64M
October 21, 2025	37.46	37.72	37.72	37.85	37.35	1.37M
October 20, 2025	37.32	37.53	37.53	37.58	37.32	1.14M
October 17, 2025	36.94	37.09	37.09	37.15	36.84	1.29M
October 16, 2025	37.56	36.94	36.94	37.57	36.81	1.34M
October 15, 2025	37.79	37.5	37.5	37.94	37.28	1.59M
October 14, 2025	36.67	37.63	37.63	37.76	36.66	1.33M
October 13, 2025	36.88	37.04	37.04	37.14	36.71	1.64M
October 10, 2025	37.48	36.47	36.47	37.54	36.41	1.61M
October 09, 2025	37.84	37.35	37.35	37.89	37.28	1.19M
October 08, 2025	37.79	37.84	37.84	37.92	37.54	861,640
October 07, 2025	38.03	37.61	37.61	38.06	37.55	1.23M
October 06, 2025	38.24	37.95	37.95	38.27	37.89	1.26M
October 03, 2025	38.08	38.02	38.02	38.31	37.99	1.65M
October 02, 2025	37.94	37.97	37.97	38.02	37.65	1.09M
October 01, 2025	37.9	37.95	37.95	38.02	37.73	932,300
September 30, 2025	37.98	38.02	38.02	38.11	37.7	1.5M
September 29, 2025	38.34	38.01	38.01	38.34	37.89	1.02M
September 26, 2025	37.88	38.16	38.16	38.17	37.82	794,730
September 25, 2025	37.67	37.73	37.73	37.84	37.56	1.17M
September 24, 2025	38.21	37.99	37.89	38.35	37.95	1.28M
September 23, 2025	38.29	38.19	38.09	38.62	38.11	1.06M
September 22, 2025	38.2	38.18	38.08	38.28	37.99	1.06M
September 19, 2025	38.59	38.19	38.09	38.97	38.14	1.16M
September 18, 2025	38.14	38.53	38.53	38.61	38	1.14M
September 17, 2025	38.05	37.95	37.95	38.66	37.71	2.7M
September 16, 2025	38.08	37.94	37.94	38.15	37.75	962,400
September 15, 2025	38.31	38.13	38.13	38.42	38.08	891,840
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

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