Indicators

FT Smid Cap Rising Dividend Achievers ETF (NQ: SDVY )

34.37 +0.36 (+1.06%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.30	17.32	17.30	17.32	879	-0.25(-1.40%)
May 30, 2019		17.57	17.57	17.57	65	+0.00(+0.00%)
May 29, 2019	17.57	17.57	17.57	17.57	549	-0.19(-1.06%)
May 23, 2019		17.76	17.76	17.76	0	-0.44(-2.42%)
May 22, 2019	18.35	18.35	18.20	18.20	1,493	-0.18(-0.99%)
May 21, 2019	18.36	18.38	18.36	18.38	462	+0.21(+1.15%)
May 20, 2019	18.17	18.17	18.17	18.17	323	-0.24(-1.33%)
May 17, 2019		18.42	18.42	18.42	57	+0.00(+0.00%)
May 16, 2019	18.47	18.49	18.42	18.42	4,231	+0.24(+1.31%)
May 15, 2019		18.18	18.18	18.18	118	+0.00(+0.00%)
May 14, 2019	18.18	18.18	18.18	18.18	269	-0.01(-0.07%)
May 13, 2019	18.24	18.24	18.19	18.19	759	-0.34(-1.84%)
May 10, 2019	18.53	18.53	18.53	18.53	109	-0.13(-0.70%)
May 09, 2019	18.66	18.66	18.66	18.66	109	-0.22(-1.18%)
May 08, 2019	18.89	18.89	18.89	18.89	1,368	-0.75(-3.82%)
May 07, 2019	18.94	19.64	18.82	19.64	1,097	+0.51(+2.66%)
May 06, 2019	19.17	19.17	19.13	19.13	670	+0.22(+1.15%)
May 03, 2019		18.91	18.91	18.91	108	+0.00(+0.00%)
May 02, 2019	18.80	18.91	18.80	18.91	3,136	-0.08(-0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.