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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	36.46	36.59	36.06	36.07	1,050,964	-0.38(-1.04%)
Oct 30, 2024	36.18	36.84	36.18	36.45	1,051,129	+0.22(+0.61%)
Oct 29, 2024	36.10	36.23	35.91	36.23	921,457	-0.19(-0.52%)
Oct 28, 2024	36.08	36.46	36.02	36.42	954,631	+0.52(+1.45%)
Oct 25, 2024	36.47	36.47	35.84	35.90	590,075	-0.37(-1.02%)
Oct 24, 2024	36.31	36.36	36.02	36.27	941,476	+0.13(+0.36%)
Oct 23, 2024	36.31	36.45	35.90	36.14	1,567,956	-0.31(-0.85%)
Oct 22, 2024	36.62	36.62	36.25	36.45	1,481,162	-0.23(-0.63%)
Oct 21, 2024	37.34	37.34	36.62	36.68	575,849	-0.62(-1.66%)
Oct 18, 2024	37.55	37.55	37.20	37.30	491,490	-0.16(-0.43%)
Oct 17, 2024	37.42	37.47	37.22	37.46	774,509	+0.17(+0.46%)
Oct 16, 2024	37.08	37.45	37.02	37.29	1,210,532	+0.45(+1.22%)
Oct 15, 2024	36.97	37.40	36.82	36.84	1,266,408	-0.18(-0.49%)
Oct 14, 2024	36.76	37.02	36.59	37.02	678,132	+0.25(+0.68%)
Oct 11, 2024	36.17	36.78	36.17	36.77	1,567,085	+0.66(+1.83%)
Oct 10, 2024	36.05	36.16	35.85	36.11	1,014,584	-0.15(-0.41%)
Oct 09, 2024	36.02	36.41	35.91	36.26	1,448,879	+0.22(+0.61%)
Oct 08, 2024	36.20	36.20	35.88	36.04	691,257	-0.12(-0.33%)
Oct 07, 2024	36.23	36.23	35.88	36.16	845,872	-0.24(-0.66%)
Oct 04, 2024	36.43	36.47	36.08	36.40	1,179,891	+0.47(+1.31%)
Oct 03, 2024	35.77	35.97	35.47	35.93	877,367	+0.02(+0.06%)
Oct 02, 2024	35.93	36.17	35.82	35.91	668,815	-0.05(-0.14%)
Oct 01, 2024	36.27	36.27	35.63	35.96	1,255,504	-0.42(-1.15%)
Sep 30, 2024	36.15	36.40	35.97	36.38	903,597	+0.13(+0.36%)
Sep 27, 2024	36.31	36.58	36.08	36.25	955,886	+0.22(+0.61%)
Sep 26, 2024	36.07	36.29	35.93	36.03	1,179,976	+0.29(+0.81%)
Sep 25, 2024	36.23	36.24	35.67	35.74	1,752,343	-0.49(-1.35%)
Sep 24, 2024	36.35	36.42	36.08	36.23	739,947	+0.04(+0.11%)
Sep 23, 2024	36.12	36.36	35.99	36.19	650,274	+0.13(+0.36%)
Sep 20, 2024	36.28	36.28	35.91	36.06	713,784	-0.32(-0.88%)
Sep 19, 2024	36.28	36.42	35.90	36.38	1,421,710	+0.80(+2.24%)
Sep 18, 2024	35.59	36.30	35.37	35.58	1,730,286	+0.06(+0.17%)
Sep 17, 2024	35.37	35.79	35.29	35.52	953,230	+0.39(+1.11%)
Sep 16, 2024	34.97	35.14	34.79	35.13	802,591	+0.28(+0.80%)
Sep 13, 2024	34.52	34.89	34.40	34.86	1,161,876	+0.68(+1.98%)
Sep 12, 2024	33.92	34.23	33.70	34.18	1,077,214	+0.34(+1.00%)
Sep 11, 2024	33.76	33.86	33.03	33.84	1,116,982	-0.04(-0.12%)
Sep 10, 2024	34.12	34.16	33.48	33.88	952,934	-0.18(-0.53%)
Sep 09, 2024	33.97	34.31	33.84	34.06	1,309,522	+0.16(+0.47%)
Sep 06, 2024	34.43	34.67	33.82	33.90	899,771	-0.48(-1.39%)
Sep 05, 2024	34.85	34.85	34.24	34.38	1,677,791	-0.31(-0.89%)
Sep 04, 2024	34.83	34.99	34.56	34.69	1,174,030	-0.21(-0.60%)

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.