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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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