Indicators

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

34.26 +0.32 (+0.94%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.67	34.94	34.61	34.82	974,676	+0.21(+0.61%)
Mar 27, 2024	34.17	34.61	34.10	34.61	1,083,624	+0.65(+1.91%)
Mar 26, 2024	34.30	34.30	33.94	33.96	902,720	-0.12(-0.35%)
Mar 25, 2024	34.07	34.23	33.91	34.08	1,002,447	+0.10(+0.29%)
Mar 22, 2024	34.39	34.39	33.98	33.98	714,792	-0.37(-1.08%)
Mar 21, 2024	34.09	34.39	34.09	34.35	1,315,152	+0.47(+1.40%)
Mar 20, 2024	33.21	33.96	33.10	33.88	886,114	+0.66(+1.98%)
Mar 19, 2024	32.89	33.26	32.89	33.22	944,960	+0.29(+0.88%)
Mar 18, 2024	33.17	33.22	32.90	32.93	950,480	-0.16(-0.48%)
Mar 15, 2024	32.95	33.17	32.81	33.09	1,303,610	+0.14(+0.42%)
Mar 14, 2024	33.48	33.48	32.72	32.95	1,971,925	-0.38(-1.14%)
Mar 13, 2024	33.24	33.46	33.18	33.33	1,211,046	+0.12(+0.36%)
Mar 12, 2024	33.21	33.30	32.96	33.21	1,034,076	+0.04(+0.12%)
Mar 11, 2024	33.18	33.25	32.89	33.17	1,095,481	-0.13(-0.39%)
Mar 08, 2024	33.60	33.77	33.25	33.30	1,256,251	-0.07(-0.21%)
Mar 07, 2024	33.31	33.49	33.21	33.37	1,016,973	+0.30(+0.90%)
Mar 06, 2024	33.18	33.19	32.93	33.07	961,543	+0.11(+0.33%)
Mar 05, 2024	32.88	33.20	32.80	32.96	1,409,515	-0.04(-0.12%)
Mar 04, 2024	33.30	33.41	32.96	33.00	1,051,568	-0.07(-0.21%)

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.