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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	34.59	34.60	33.80	34.17	2,523,585	-1.25(-3.53%)
Aug 01, 2024	36.73	36.84	35.15	35.42	1,821,613	-1.27(-3.46%)
Jul 31, 2024	36.66	37.25	36.40	36.69	2,236,786	+0.23(+0.63%)
Jul 30, 2024	36.37	36.57	36.22	36.46	1,395,168	+0.18(+0.50%)
Jul 29, 2024	36.50	36.50	36.15	36.28	1,483,521	-0.11(-0.30%)
Jul 26, 2024	36.13	36.44	36.02	36.39	1,910,213	+0.64(+1.79%)
Jul 25, 2024	35.23	36.16	35.10	35.75	2,038,287	+0.64(+1.82%)
Jul 24, 2024	35.75	35.88	35.07	35.11	1,604,736	-0.67(-1.87%)
Jul 23, 2024	35.54	35.89	35.35	35.78	1,673,058	+0.16(+0.45%)
Jul 22, 2024	35.33	35.62	34.95	35.62	1,251,875	+0.40(+1.14%)
Jul 19, 2024	35.50	35.53	35.11	35.22	1,160,477	-0.31(-0.87%)
Jul 18, 2024	35.83	36.39	35.41	35.53	2,790,162	-0.34(-0.95%)
Jul 17, 2024	35.81	36.31	35.80	35.87	2,715,907	-0.26(-0.72%)
Jul 16, 2024	35.17	36.15	35.12	36.13	1,614,446	+1.17(+3.35%)
Jul 15, 2024	34.72	35.26	34.68	34.96	1,124,942	+0.45(+1.30%)
Jul 12, 2024	34.52	34.70	34.42	34.51	1,202,162	+0.23(+0.67%)
Jul 11, 2024	33.73	34.31	33.63	34.28	1,318,319	+1.05(+3.16%)
Jul 10, 2024	32.80	33.24	32.80	33.23	1,133,800	+0.44(+1.34%)
Jul 09, 2024	32.76	33.05	32.66	32.79	977,694	-0.03(-0.09%)
Jul 08, 2024	32.88	33.04	32.74	32.82	860,319	+0.17(+0.52%)
Jul 05, 2024	33.07	33.07	32.58	32.65	958,192	-0.46(-1.39%)
Jul 03, 2024	33.09	33.33	33.05	33.11	441,196	+0.03(+0.09%)
Jul 02, 2024	32.96	33.14	32.93	33.08	875,402	+0.04(+0.12%)
Jul 01, 2024	33.49	33.54	32.96	33.04	694,757	-0.34(-1.02%)
Jun 28, 2024	33.23	33.52	33.15	33.38	1,099,421	+0.36(+1.09%)
Jun 27, 2024	33.06	33.06	32.86	33.02	1,042,526	+0.02(+0.06%)
Jun 26, 2024	33.03	33.04	32.88	33.00	649,757	-0.19(-0.57%)
Jun 25, 2024	33.54	33.58	33.03	33.19	900,788	-0.32(-0.95%)
Jun 24, 2024	33.22	33.72	33.22	33.51	635,378	+0.34(+1.02%)
Jun 21, 2024	33.18	33.20	32.85	33.17	850,657	-0.02(-0.06%)
Jun 20, 2024	33.22	33.40	33.13	33.19	886,906	-0.03(-0.09%)
Jun 18, 2024	33.10	33.29	33.03	33.22	1,089,628	+0.13(+0.39%)
Jun 17, 2024	32.59	33.09	32.55	33.09	574,508	+0.45(+1.37%)
Jun 14, 2024	32.92	32.97	32.51	32.64	679,897	-0.57(-1.71%)
Jun 13, 2024	33.36	33.37	32.95	33.21	1,507,818	-0.22(-0.66%)
Jun 12, 2024	33.55	33.89	33.33	33.43	883,133	+0.49(+1.48%)
Jun 11, 2024	33.03	33.03	32.71	32.94	787,495	-0.28(-0.84%)
Jun 10, 2024	32.89	33.23	32.82	33.22	942,097	+0.12(+0.36%)
Jun 07, 2024	33.06	33.26	32.90	33.10	848,682	-0.16(-0.48%)
Jun 06, 2024	33.36	33.47	33.15	33.26	843,307	-0.16(-0.48%)
Jun 05, 2024	33.37	33.44	33.02	33.42	746,786	+0.26(+0.78%)
Jun 04, 2024	33.52	33.56	33.12	33.16	3,506,425	-0.61(-1.80%)

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.