SDVY - First Trust SMID Cap Rising Dividend Achievers ETF
IEX Last Trade
35.94
-0.010 -0.028%
Share volume: 2,442
Last Updated: Fri 27 Dec 2024 04:30:21 PM CET
PREVIOUS CLOSE
CHG
CHG%
$35.95
-0.01
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $35.96 | $35.96 | $36.16 | $36.16 | $35.78 | $35.78 | $36.15 | $36.15 | 1,021,919 | $1,021,918.00 |
| 12/23/2024 | $35.76 | $35.76 | $35.91 | $35.91 | $35.49 | $35.49 | $35.89 | $35.89 | 1,165,462 | $1,165,462.00 |
| 12/20/2024 | $35.28 | $35.28 | $36.10 | $36.10 | $35.21 | $35.21 | $35.83 | $35.83 | 1,326,532 | $1,326,532.00 |
| 12/19/2024 | $36.06 | $36.06 | $36.23 | $36.23 | $35.41 | $35.41 | $35.45 | $35.45 | 2,272,359 | $2,272,359.00 |
| 12/18/2024 | $37.29 | $37.29 | $37.37 | $37.37 | $35.56 | $35.56 | $35.67 | $35.67 | 1,897,224 | $1,897,224.00 |
| 12/17/2024 | $37.55 | $37.55 | $37.60 | $37.60 | $37.03 | $37.03 | $37.12 | $37.12 | 1,973,436 | $1,973,436.00 |
| 12/16/2024 | $37.80 | $37.80 | $37.99 | $37.99 | $37.63 | $37.63 | $37.73 | $37.73 | 2,696,118 | $2,696,118.00 |
| 12/13/2024 | $38.05 | $38.05 | $38.05 | $38.05 | $37.62 | $37.62 | $37.79 | $37.79 | 1,254,105 | $1,254,105.00 |