Indicators

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

33.09 -0.28 (-0.84%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.52	28.52	28.16	28.32	51,016	-0.04(-0.13%)
May 27, 2021	28.34	28.46	28.34	28.36	63,482	+0.18(+0.64%)
May 26, 2021	27.93	28.31	27.86	28.18	21,280	+0.43(+1.54%)
May 25, 2021	28.19	28.30	27.75	27.75	78,816	-0.34(-1.22%)
May 24, 2021	27.97	28.17	27.97	28.10	36,735	+0.22(+0.80%)
May 21, 2021	28.05	28.14	27.83	27.87	38,474	+0.04(+0.15%)
May 20, 2021	27.85	28.69	27.65	27.83	63,953	+0.13(+0.48%)
May 19, 2021	27.64	27.89	27.25	27.70	292,600	-0.22(-0.79%)
May 18, 2021	28.44	28.44	27.84	27.92	35,243	-0.43(-1.51%)
May 17, 2021	28.36	28.62	28.14	28.35	61,017	-0.07(-0.24%)
May 14, 2021	28.12	28.42	28.08	28.42	22,113	+0.53(+1.91%)
May 13, 2021	27.30	27.99	27.30	27.88	29,850	+0.65(+2.40%)
May 12, 2021	27.97	27.97	27.21	27.23	39,546	-0.87(-3.08%)
May 11, 2021	28.14	28.31	27.80	28.10	61,582	-0.48(-1.68%)
May 10, 2021	28.84	29.01	28.57	28.58	29,609	-0.09(-0.30%)
May 07, 2021	28.32	28.73	28.32	28.66	34,542	+0.27(+0.96%)
May 06, 2021	28.25	28.42	28.03	28.39	76,707	+0.16(+0.58%)
May 05, 2021	28.32	28.32	27.86	28.23	59,390	+0.09(+0.33%)
May 04, 2021	28.04	28.27	27.80	28.14	54,201	+0.12(+0.42%)

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.