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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.23	42.53	42.53	42.7	42.08	1.4M
February 19, 2026	42.01	42.23	42.23	42.3	41.94	1.17M
February 18, 2026	42.17	42.19	42.19	42.46	42.07	1.43M
February 17, 2026	42.24	42.11	42.11	42.34	41.75	1.66M
February 13, 2026	41.95	42.17	42.17	42.35	41.63	1.64M
February 12, 2026	42.58	41.81	41.81	42.89	41.62	1.66M
February 11, 2026	42.59	42.28	42.28	42.72	42.05	1.67M
February 10, 2026	42.37	42.32	42.32	42.48	42.19	1.4M
February 09, 2026	42.34	42.25	42.25	42.5	42.17	1.4M
February 06, 2026	41.83	42.33	42.33	42.41	41.67	1.53M
February 05, 2026	41.37	41.38	41.38	41.66	41.21	1.53M
February 04, 2026	41.12	41.41	41.41	41.67	41.12	2.39M
February 03, 2026	40.88	40.93	40.93	41.27	40.58	2.22M
February 02, 2026	40.32	40.88	40.88	40.94	40.27	1.21M
January 30, 2026	40.37	40.39	40.39	40.51	40.02	1.9M
January 29, 2026	40.49	40.55	40.55	40.74	40.11	2.12M
January 28, 2026	40.51	40.25	40.25	40.53	40.17	1.68M
January 27, 2026	40.57	40.46	40.46	40.67	40.26	1.15M
January 26, 2026	40.6	40.48	40.48	40.7	40.35	1.73M
January 23, 2026	40.86	40.41	40.41	40.89	40.28	2.22M
January 22, 2026	41.19	40.94	40.94	41.33	40.87	1.86M
January 21, 2026	40.36	40.99	40.99	41.16	40.3	2.23M
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

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