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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	40.17	40.04	40.04	40.39	39.96	1.46M
January 16, 2026	40.63	40.55	40.55	40.68	40.41	1.31M
January 15, 2026	40.23	40.63	40.63	40.74	40.23	1.68M
January 14, 2026	40.01	40.11	40.11	40.2	39.88	1.43M
January 13, 2026	40.16	39.99	39.99	40.23	39.89	1.81M
January 12, 2026	39.96	40.05	40.05	40.15	39.87	1.23M
January 09, 2026	40.06	40.13	40.13	40.3	39.83	1.64M
January 08, 2026	39.28	39.92	39.92	39.96	39.21	1.37M
January 07, 2026	39.77	39.35	39.35	39.85	39.24	1.65M
January 06, 2026	39.39	39.78	39.78	39.81	39.16	1.94M
January 05, 2026	38.84	39.5	39.5	39.75	38.79	2.18M
January 02, 2026	38.5	38.72	38.72	38.78	38.19	2.49M
December 31, 2025	38.79	38.32	38.32	38.79	38.3	992,500
December 30, 2025	39.02	38.76	38.76	39.05	38.74	1.4M
December 29, 2025	39.17	38.97	38.97	39.28	38.9	641,700
December 26, 2025	39.27	39.21	39.21	39.27	39.07	893,422
December 24, 2025	39.26	39.23	39.23	39.31	39.15	464,613
December 23, 2025	39.28	39.23	39.23	39.38	39.15	829,230
December 22, 2025	39.24	39.31	39.31	39.49	39.1	1.15M
December 19, 2025	39.05	39.02	39.02	39.11	38.92	1.03M
December 18, 2025	39.11	38.98	38.98	39.3	38.88	1.19M
December 17, 2025	38.99	38.85	38.85	39.3	38.78	1.17M
December 16, 2025	39.14	38.96	38.96	39.27	38.8	1.13M
December 15, 2025	39.45	39.19	39.19	39.45	39.09	1.15M
December 12, 2025	39.53	39.18	39.18	39.58	39.06	1.01M
December 11, 2025	39.09	39.54	39.41	39.6	39.09	1.08M
December 10, 2025	38.33	39.1	39.1	39.23	38.29	1.21M
December 09, 2025	38.22	38.27	38.27	38.58	38.22	878,100
December 08, 2025	38.61	38.3	38.3	38.63	38.27	928,435
December 05, 2025	38.63	38.52	38.52	38.7	38.45	1.08M
December 04, 2025	38.42	38.55	38.55	38.73	38.25	1.31M
December 03, 2025	38.11	38.43	38.43	38.51	38.08	1.1M
December 02, 2025	38.35	38.03	38.03	38.41	38	1.66M
December 01, 2025	37.89	38.18	38.18	38.42	37.89	2.08M
November 28, 2025	38.35	38.2	38.2	38.35	38.15	657,100
November 26, 2025	38.11	38.22	38.22	38.47	38.03	1.04M
November 25, 2025	37.4	38.08	38.08	38.17	37.4	1.31M
November 24, 2025	37.29	37.28	37.28	37.46	37.07	1.59M
November 21, 2025	36.59	37.22	37.22	37.44	36.49	1.38M
November 20, 2025	37.14	36.43	36.43	37.39	36.41	1.58M
November 19, 2025	36.9	36.82	36.82	37.07	36.67	1.3M
November 18, 2025	36.6	36.82	36.82	37	36.5	1.65M
November 17, 2025	37.45	36.67	36.67	37.49	36.6	1.08M
November 14, 2025	37.27	37.49	37.49	37.63	37.26	1.42M
November 13, 2025	38.1	37.64	37.64	38.28	37.56	1.09M
November 12, 2025	38.16	38.19	38.19	38.44	38.16	1.1M
November 11, 2025	38	38.06	38.06	38.16	37.89	1.54M
November 10, 2025	38.02	37.98	37.98	38.14	37.67	910,121
November 07, 2025	37.26	37.74	37.74	37.74	37.2	1.35M
November 06, 2025	37.76	37.38	37.38	37.87	37.3	1.04M
November 05, 2025	37.38	37.65	37.65	37.86	37.33	925,500
November 04, 2025	37.02	37.25	37.25	37.33	36.97	1.1M
November 03, 2025	37.34	37.34	37.34	37.36	36.94	997,200
October 31, 2025	37.42	37.33	37.33	37.46	37.14	1.28M
October 30, 2025	37.43	37.4	37.4	37.91	37.3	1.26M
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

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