Indicators

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

34.31 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.50	25.75	24.88	24.93	274,559	-0.80(-3.12%)
Apr 28, 2022	25.53	25.82	25.06	25.73	254,363	+0.47(+1.85%)
Apr 27, 2022	25.25	25.49	25.06	25.26	392,154	+0.01(+0.04%)
Apr 26, 2022	25.77	25.86	25.23	25.25	301,913	-0.74(-2.83%)
Apr 25, 2022	25.55	26.00	25.17	25.99	763,408	+0.19(+0.74%)
Apr 22, 2022	26.43	26.47	25.79	25.80	286,352	-0.80(-3.02%)
Apr 21, 2022	27.28	27.32	26.46	26.60	378,245	-0.36(-1.35%)
Apr 20, 2022	26.90	27.13	26.89	26.96	381,650	+0.32(+1.22%)
Apr 19, 2022	26.09	26.72	26.09	26.64	829,470	+0.57(+2.20%)
Apr 18, 2022	25.91	26.14	25.86	26.06	246,207	+0.12(+0.48%)
Apr 14, 2022	26.16	26.28	25.94	25.94	553,292	-0.20(-0.77%)
Apr 13, 2022	25.77	26.15	25.75	26.14	352,497	+0.45(+1.75%)
Apr 12, 2022	25.92	26.29	25.64	25.69	463,242	-0.01(-0.04%)
Apr 11, 2022	25.67	26.12	25.66	25.70	206,888	-0.04(-0.15%)
Apr 08, 2022	25.70	26.01	25.57	25.74	285,989	+0.06(+0.22%)
Apr 07, 2022	25.70	25.77	25.29	25.68	269,629	-0.03(-0.11%)
Apr 06, 2022	25.95	25.95	25.54	25.71	248,880	-0.41(-1.57%)
Apr 05, 2022	26.49	26.62	26.06	26.12	301,123	-0.41(-1.55%)
Apr 04, 2022	26.59	26.60	26.36	26.53	276,140	-0.07(-0.25%)

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.