Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 81 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 23, 2018 19.18 19.18 19.18 0 -0.02(-0.09%)
Jul 19, 2018 19.20 19.20 19.20 2 +0.21(+1.12%)
Jul 17, 2018 18.99 18.99 18.99 0 +0.10(+0.54%)
Jul 16, 2018 18.89 18.89 18.89 18.89 1,178 -0.02(-0.10%)
Jul 12, 2018 18.91 18.91 18.91 0 -0.07(-0.38%)
Jul 11, 2018 18.98 18.98 18.98 18.98 222 +0.01(+0.06%)
Jul 06, 2018 18.97 18.97 18.97 5 +0.23(+1.24%)
Jul 05, 2018 18.73 18.73 18.73 18.73 2,676 -0.20(-1.04%)
Jun 26, 2018 18.93 18.93 18.93 0 -0.34(-1.77%)
Jun 22, 2018 19.27 19.27 19.27 0 +0.02(+0.09%)
Jun 21, 2018 19.25 19.26 19.25 19.26 1,549 -0.14(-0.70%)
Jun 20, 2018 19.41 19.41 19.39 19.39 1,671 +0.04(+0.23%)
Jun 19, 2018 19.32 19.35 19.32 19.35 752 +0.07(+0.37%)
Jun 15, 2018 19.27 19.27 19.27 0 -0.05(-0.28%)
Jun 14, 2018 19.29 19.33 19.29 19.33 1,589 -0.05(-0.26%)
Jun 13, 2018 19.47 19.47 19.37 19.38 1,335 -0.11(-0.57%)
Jun 11, 2018 19.49 19.49 19.49 0 +0.01(+0.07%)
Jun 08, 2018 19.48 19.48 19.48 19.48 4,074 +0.05(+0.25%)
Jun 07, 2018 19.41 19.43 19.37 19.43 1,734 +0.35(+1.83%)
Jun 04, 2018 19.08 19.08 19.08 0 +0.21(+1.12%)
May 31, 2018 18.87 18.87 18.87 0 -0.19(-0.98%)
May 30, 2018 18.97 19.07 18.97 19.05 2,770 +0.12(+0.63%)
May 29, 2018 18.93 18.93 18.93 18.93 1,452 -0.06(-0.33%)
May 25, 2018 19.00 19.00 19.00 0 -0.12(-0.65%)
May 22, 2018 19.12 19.12 19.12 0 +0.02(+0.09%)
May 21, 2018 19.10 19.10 19.10 19.10 556 +0.21(+1.09%)
May 18, 2018 18.90 18.90 18.90 18.90 861 +0.02(+0.10%)
May 17, 2018 18.89 18.89 18.88 18.88 1,436 +0.04(+0.19%)
May 16, 2018 18.85 18.85 18.84 18.84 1,197 +0.22(+1.16%)
May 15, 2018 18.65 18.68 18.58 18.63 7,480 -0.04(-0.24%)
May 14, 2018 18.67 18.67 18.67 18.67 1,175 -0.04(-0.24%)
May 11, 2018 18.75 18.75 18.72 18.72 1,828 +0.06(+0.34%)
May 10, 2018 18.66 18.66 18.65 18.66 24,198 +0.07(+0.39%)
May 09, 2018 18.58 18.58 18.58 18.58 164 +0.05(+0.29%)
May 08, 2018 18.51 18.95 18.51 18.53 51,555 +0.17(+0.93%)
May 07, 2018 18.36 18.36 18.36 18.36 167 +0.00(+0.00%)
May 04, 2018 18.24 18.36 18.24 18.36 1,727 +0.28(+1.54%)
May 03, 2018 18.08 18.08 18.08 18.08 1,144 +0.00(+0.00%)
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.