First Trust SMID Cap Rising Dividend Achievers ETF (NQ:SDVY)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	41.47	41.69	41.23	41.34	3,685,402	-0.11(-0.27%)
Apr 15, 2026	41.78	41.78	41.32	41.45	1,174,483	-0.26(-0.62%)
Apr 14, 2026	41.78	41.87	41.48	41.71	3,005,666	+0.04(+0.10%)
Apr 13, 2026	41.14	41.70	41.03	41.67	1,871,557	+0.47(+1.14%)
Apr 10, 2026	41.64	41.64	41.15	41.20	1,208,004	-0.37(-0.89%)
Apr 09, 2026	41.20	41.71	41.09	41.57	1,267,595	+0.28(+0.68%)
Apr 08, 2026	41.11	41.49	41.11	41.29	1,335,908	+1.22(+3.04%)
Apr 07, 2026	39.94	40.25	39.83	40.07	2,345,891	+0.03(+0.07%)
Apr 06, 2026	39.74	40.07	39.50	40.04	1,279,839	+0.31(+0.78%)
Apr 02, 2026	39.23	40.11	39.09	39.73	1,509,732	-0.02(-0.05%)
Apr 01, 2026	39.67	40.03	39.58	39.75	1,525,226	+0.32(+0.81%)
Mar 31, 2026	39.02	39.73	38.76	39.43	2,269,637	+0.94(+2.44%)
Mar 30, 2026	39.05	39.07	38.41	38.49	1,597,346	-0.22(-0.57%)
Mar 27, 2026	39.16	39.19	38.62	38.71	1,263,059	-0.56(-1.43%)
Mar 26, 2026	39.57	39.86	39.23	39.27	2,538,450	-0.65(-1.64%)
Mar 25, 2026	40.11	40.24	39.53	39.92	1,851,728	+0.24(+0.60%)
Mar 24, 2026	39.17	39.94	39.09	39.69	1,347,662	+0.30(+0.76%)
Mar 23, 2026	39.19	39.98	39.14	39.39	1,612,022	+0.73(+1.89%)
Mar 20, 2026	39.15	39.23	38.42	38.66	1,570,884	-0.53(-1.35%)
Mar 19, 2026	38.94	39.46	38.79	39.19	1,869,803	-0.01(-0.03%)
Mar 18, 2026	39.60	39.74	39.19	39.20	1,086,976	-0.53(-1.33%)
Mar 17, 2026	39.83	40.06	39.64	39.73	1,153,355	+0.16(+0.40%)
Mar 16, 2026	39.64	39.95	39.56	39.57	1,453,500	+0.18(+0.46%)
Mar 13, 2026	39.68	39.84	39.24	39.39	1,751,320	-0.03(-0.08%)
Mar 12, 2026	39.59	39.76	39.35	39.42	2,325,679	-0.54(-1.35%)
Mar 11, 2026	39.97	40.19	39.67	39.96	2,026,401	-0.15(-0.37%)
Mar 10, 2026	40.33	40.81	40.04	40.11	1,987,962	-0.27(-0.68%)
Mar 09, 2026	39.84	40.47	39.07	40.38	1,458,119	+0.13(+0.33%)
Mar 06, 2026	40.44	40.44	39.85	40.25	1,262,112	-0.78(-1.90%)
Mar 05, 2026	41.27	41.45	40.74	41.03	1,771,351	-0.61(-1.46%)
Mar 04, 2026	41.74	41.79	41.38	41.64	1,170,137	+0.05(+0.12%)
Mar 03, 2026	41.36	41.79	40.73	41.59	3,603,775	-0.54(-1.28%)
Mar 02, 2026	41.57	42.28	41.33	42.13	1,641,088	+0.22(+0.52%)
Feb 27, 2026	42.12	42.14	41.59	41.91	1,471,991	-0.61(-1.43%)
Feb 26, 2026	42.47	42.71	42.11	42.52	2,327,088	+0.27(+0.64%)
Feb 25, 2026	42.36	42.36	41.71	42.25	1,208,317	+0.19(+0.45%)
Feb 24, 2026	41.65	42.13	41.50	42.06	1,258,764	+0.42(+1.01%)
Feb 23, 2026	42.48	42.52	41.48	41.64	1,693,227	-0.89(-2.09%)
Feb 20, 2026	42.23	42.70	42.08	42.53	1,401,865	+0.30(+0.71%)
Feb 19, 2026	42.01	42.30	41.94	42.23	1,167,060	+0.04(+0.09%)
Feb 18, 2026	42.17	42.46	42.07	42.19	1,433,718	+0.08(+0.19%)
Feb 17, 2026	42.24	42.34	41.75	42.11	1,656,521	-0.06(-0.14%)
Feb 13, 2026	41.95	42.34	41.63	42.17	1,640,300	+0.36(+0.86%)
Feb 12, 2026	42.58	42.89	41.62	41.81	1,660,869	-0.47(-1.11%)
Feb 11, 2026	42.59	42.72	42.05	42.28	1,673,921	-0.04(-0.09%)
Feb 10, 2026	42.37	42.48	42.19	42.32	1,395,274	+0.07(+0.17%)
Feb 09, 2026	42.34	42.50	42.17	42.25	1,404,872	-0.08(-0.19%)
Feb 06, 2026	41.83	42.41	41.67	42.33	1,532,846	+0.95(+2.29%)
Feb 05, 2026	41.37	41.66	41.20	41.38	1,527,456	-0.03(-0.07%)
Feb 04, 2026	41.12	41.67	41.12	41.41	2,392,305	+0.48(+1.17%)
Feb 03, 2026	40.88	41.27	40.58	40.93	2,218,227	+0.05(+0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.