First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)
NASDAQ: SDVY · Real-Time Price · USD
38.52
-0.03 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.48 | 38.69 | 38.47 | 38.52 | - | -0.08% | 1,064,968 |
| Dec 4, 2025 | 38.42 | 38.73 | 38.25 | 38.55 | 38.55 | 0.31% | 1,309,872 |
| Dec 3, 2025 | 38.11 | 38.51 | 38.08 | 38.43 | 38.43 | 1.05% | 1,096,017 |
| Dec 2, 2025 | 38.35 | 38.41 | 38.00 | 38.03 | 38.03 | -0.39% | 1,664,370 |
| Dec 1, 2025 | 37.89 | 38.42 | 37.89 | 38.18 | 38.18 | -0.05% | 2,077,049 |
| Nov 28, 2025 | 38.35 | 38.35 | 38.16 | 38.20 | 38.20 | -0.05% | 657,091 |
| Nov 26, 2025 | 38.11 | 38.47 | 38.04 | 38.22 | 38.22 | 0.37% | 1,038,538 |
| Nov 25, 2025 | 37.40 | 38.17 | 37.40 | 38.08 | 38.08 | 2.15% | 1,312,108 |
| Nov 24, 2025 | 37.29 | 37.46 | 37.07 | 37.28 | 37.28 | 0.16% | 1,588,455 |
| Nov 21, 2025 | 36.59 | 37.44 | 36.49 | 37.22 | 37.22 | 2.17% | 1,382,827 |
| Nov 20, 2025 | 37.14 | 37.39 | 36.41 | 36.43 | 36.43 | -1.06% | 1,580,952 |
| Nov 19, 2025 | 36.90 | 37.07 | 36.67 | 36.82 | 36.82 | - | 1,297,238 |
| Nov 18, 2025 | 36.60 | 37.00 | 36.50 | 36.82 | 36.82 | 0.41% | 1,647,796 |
| Nov 17, 2025 | 37.45 | 37.50 | 36.60 | 36.67 | 36.67 | -2.19% | 1,084,255 |
| Nov 14, 2025 | 37.27 | 37.63 | 37.27 | 37.49 | 37.49 | -0.40% | 1,415,826 |
| Nov 13, 2025 | 38.10 | 38.28 | 37.56 | 37.64 | 37.64 | -1.44% | 1,093,315 |
| Nov 12, 2025 | 38.16 | 38.44 | 38.16 | 38.19 | 38.19 | 0.34% | 1,099,917 |
| Nov 11, 2025 | 38.00 | 38.16 | 37.89 | 38.06 | 38.06 | 0.21% | 1,539,311 |
| Nov 10, 2025 | 38.02 | 38.14 | 37.68 | 37.98 | 37.98 | 0.64% | 910,121 |
| Nov 7, 2025 | 37.26 | 37.74 | 37.20 | 37.74 | 37.74 | 0.96% | 1,351,127 |
| Nov 6, 2025 | 37.76 | 37.87 | 37.30 | 37.38 | 37.38 | -0.72% | 1,036,085 |
| Nov 5, 2025 | 37.38 | 37.86 | 37.33 | 37.65 | 37.65 | 1.07% | 925,463 |
| Nov 4, 2025 | 37.02 | 37.33 | 36.97 | 37.25 | 37.25 | -0.25% | 1,097,083 |
| Nov 3, 2025 | 37.34 | 37.36 | 36.94 | 37.34 | 37.34 | 0.03% | 997,173 |
| Oct 31, 2025 | 37.42 | 37.46 | 37.14 | 37.33 | 37.33 | -0.19% | 1,275,490 |
| Oct 30, 2025 | 37.43 | 37.91 | 37.30 | 37.40 | 37.40 | -0.35% | 1,264,080 |
| Oct 29, 2025 | 37.69 | 37.98 | 37.30 | 37.53 | 37.53 | -0.45% | 2,159,032 |
| Oct 28, 2025 | 37.78 | 37.91 | 37.59 | 37.70 | 37.70 | -0.53% | 1,027,229 |
| Oct 27, 2025 | 38.08 | 38.11 | 37.78 | 37.90 | 37.90 | 0.13% | 737,683 |
| Oct 24, 2025 | 37.91 | 38.06 | 37.82 | 37.85 | 37.85 | 0.59% | 985,379 |
| Oct 23, 2025 | 37.48 | 37.68 | 37.27 | 37.63 | 37.63 | 0.70% | 951,975 |
| Oct 22, 2025 | 37.76 | 37.83 | 37.20 | 37.37 | 37.37 | -0.93% | 1,639,537 |
| Oct 21, 2025 | 37.46 | 37.85 | 37.35 | 37.72 | 37.72 | 0.51% | 1,374,466 |
| Oct 20, 2025 | 37.32 | 37.58 | 37.32 | 37.53 | 37.53 | 1.19% | 1,136,096 |
| Oct 17, 2025 | 36.94 | 37.15 | 36.84 | 37.09 | 37.09 | 0.41% | 1,287,694 |
| Oct 16, 2025 | 37.56 | 37.57 | 36.81 | 36.94 | 36.94 | -1.49% | 1,339,663 |
| Oct 15, 2025 | 37.79 | 37.94 | 37.28 | 37.50 | 37.50 | -0.35% | 1,592,237 |
| Oct 14, 2025 | 36.67 | 37.76 | 36.66 | 37.63 | 37.63 | 1.59% | 1,328,098 |
| Oct 13, 2025 | 36.88 | 37.14 | 36.71 | 37.04 | 37.04 | 1.56% | 1,643,914 |
| Oct 10, 2025 | 37.48 | 37.54 | 36.41 | 36.47 | 36.47 | -2.36% | 1,609,143 |
| Oct 9, 2025 | 37.84 | 37.89 | 37.28 | 37.35 | 37.35 | -1.31% | 1,189,515 |
| Oct 8, 2025 | 37.79 | 37.92 | 37.54 | 37.84 | 37.84 | 0.62% | 861,598 |
| Oct 7, 2025 | 38.03 | 38.06 | 37.55 | 37.61 | 37.61 | -0.90% | 1,230,966 |
| Oct 6, 2025 | 38.24 | 38.27 | 37.89 | 37.95 | 37.95 | -0.18% | 1,258,982 |
| Oct 3, 2025 | 38.08 | 38.31 | 37.99 | 38.02 | 38.02 | 0.13% | 1,649,589 |
| Oct 2, 2025 | 37.94 | 38.02 | 37.65 | 37.97 | 37.97 | 0.05% | 1,093,074 |
| Oct 1, 2025 | 37.90 | 38.02 | 37.73 | 37.95 | 37.95 | -0.18% | 932,300 |
| Sep 30, 2025 | 37.98 | 38.11 | 37.70 | 38.02 | 38.02 | 0.03% | 1,495,615 |
| Sep 29, 2025 | 38.34 | 38.34 | 37.89 | 38.01 | 38.01 | -0.39% | 1,016,914 |
| Sep 26, 2025 | 37.88 | 38.18 | 37.82 | 38.16 | 38.16 | 1.14% | 794,730 |
| Sep 25, 2025 | 37.67 | 37.84 | 37.56 | 37.73 | 37.73 | -0.68% | 1,170,910 |
| Sep 24, 2025 | 38.21 | 38.35 | 37.95 | 37.99 | 37.90 | -0.52% | 1,282,904 |
| Sep 23, 2025 | 38.29 | 38.62 | 38.11 | 38.19 | 38.09 | 0.03% | 1,062,675 |
| Sep 22, 2025 | 38.20 | 38.28 | 37.99 | 38.18 | 38.08 | -0.03% | 1,060,772 |
| Sep 19, 2025 | 38.59 | 38.97 | 38.14 | 38.19 | 38.09 | -0.88% | 1,164,646 |
| Sep 18, 2025 | 38.14 | 38.61 | 38.00 | 38.53 | 38.43 | 1.53% | 1,142,919 |
| Sep 17, 2025 | 38.05 | 38.66 | 37.71 | 37.95 | 37.86 | 0.03% | 2,697,739 |
| Sep 16, 2025 | 38.08 | 38.15 | 37.75 | 37.94 | 37.85 | -0.50% | 962,356 |
| Sep 15, 2025 | 38.31 | 38.43 | 38.08 | 38.13 | 38.03 | -0.08% | 891,840 |
| Sep 12, 2025 | 38.56 | 38.58 | 38.15 | 38.16 | 38.06 | -1.27% | 895,425 |
| Sep 11, 2025 | 38.00 | 38.67 | 37.92 | 38.65 | 38.55 | 1.93% | 2,124,966 |
| Sep 10, 2025 | 37.93 | 38.05 | 37.77 | 37.92 | 37.83 | 0.08% | 2,010,177 |
| Sep 9, 2025 | 38.28 | 38.32 | 37.80 | 37.89 | 37.80 | -1.10% | 975,628 |
| Sep 8, 2025 | 38.38 | 38.44 | 37.97 | 38.31 | 38.21 | 0.08% | 1,120,103 |
| Sep 5, 2025 | 38.52 | 38.70 | 38.01 | 38.28 | 38.18 | -0.29% | 3,244,993 |
| Sep 4, 2025 | 37.94 | 38.39 | 37.83 | 38.39 | 38.29 | 1.66% | 948,621 |
| Sep 3, 2025 | 37.76 | 37.99 | 37.58 | 37.76 | 37.67 | -0.18% | 1,209,079 |
| Sep 2, 2025 | 37.56 | 37.87 | 37.44 | 37.83 | 37.74 | -0.32% | 843,409 |
| Aug 29, 2025 | 38.17 | 38.23 | 37.83 | 37.95 | 37.86 | -0.42% | 768,889 |
| Aug 28, 2025 | 38.35 | 38.35 | 37.93 | 38.11 | 38.01 | -0.29% | 991,716 |
| Aug 27, 2025 | 37.91 | 38.29 | 37.83 | 38.22 | 38.12 | 0.68% | 782,433 |
| Aug 26, 2025 | 37.89 | 38.07 | 37.81 | 37.96 | 37.87 | 0.29% | 1,717,120 |
| Aug 25, 2025 | 38.09 | 38.09 | 37.85 | 37.85 | 37.76 | -0.79% | 1,054,783 |
| Aug 22, 2025 | 37.15 | 38.26 | 37.15 | 38.15 | 38.05 | 3.19% | 1,638,611 |
| Aug 21, 2025 | 36.87 | 37.06 | 36.79 | 36.97 | 36.88 | -0.05% | 1,402,176 |
| Aug 20, 2025 | 37.14 | 37.18 | 36.86 | 36.99 | 36.90 | -0.43% | 1,020,074 |
| Aug 19, 2025 | 37.02 | 37.44 | 37.02 | 37.15 | 37.06 | 0.35% | 987,880 |
| Aug 18, 2025 | 36.94 | 37.04 | 36.77 | 37.02 | 36.93 | 0.27% | 1,425,689 |
| Aug 15, 2025 | 37.37 | 37.37 | 36.88 | 36.92 | 36.83 | -0.94% | 923,170 |
| Aug 14, 2025 | 37.28 | 37.36 | 37.09 | 37.27 | 37.18 | -1.27% | 933,370 |
| Aug 13, 2025 | 37.40 | 37.77 | 37.26 | 37.75 | 37.66 | 1.45% | 1,356,434 |
| Aug 12, 2025 | 36.56 | 37.21 | 36.46 | 37.21 | 37.12 | 2.45% | 1,142,154 |
| Aug 11, 2025 | 36.41 | 36.48 | 36.22 | 36.32 | 36.23 | 0.03% | 1,623,134 |
| Aug 8, 2025 | 36.34 | 36.46 | 36.20 | 36.31 | 36.22 | 0.53% | 1,373,014 |
| Aug 7, 2025 | 36.46 | 36.59 | 36.03 | 36.12 | 36.03 | -0.25% | 1,907,155 |
| Aug 6, 2025 | 36.21 | 36.32 | 36.07 | 36.21 | 36.12 | 0.14% | 1,091,730 |
| Aug 5, 2025 | 36.11 | 36.21 | 35.77 | 36.16 | 36.07 | 0.47% | 1,399,543 |
| Aug 4, 2025 | 35.70 | 35.99 | 35.63 | 35.99 | 35.90 | 1.47% | 1,252,731 |
| Aug 1, 2025 | 35.61 | 35.75 | 35.03 | 35.47 | 35.38 | -1.58% | 1,630,600 |
| Jul 31, 2025 | 36.05 | 36.31 | 35.96 | 36.04 | 35.95 | -0.41% | 1,783,514 |
| Jul 30, 2025 | 36.55 | 36.60 | 35.99 | 36.19 | 36.10 | -0.77% | 1,573,294 |
| Jul 29, 2025 | 36.74 | 36.74 | 36.39 | 36.47 | 36.38 | -0.19% | 983,383 |
| Jul 28, 2025 | 36.66 | 36.67 | 36.41 | 36.54 | 36.45 | -0.16% | 1,054,997 |
| Jul 25, 2025 | 36.43 | 36.62 | 36.24 | 36.60 | 36.51 | 0.97% | 1,341,512 |
| Jul 24, 2025 | 36.51 | 36.53 | 36.22 | 36.25 | 36.16 | -1.01% | 1,207,219 |
| Jul 23, 2025 | 36.45 | 36.65 | 36.43 | 36.62 | 36.53 | 0.90% | 1,253,249 |
| Jul 22, 2025 | 35.95 | 36.37 | 35.91 | 36.29 | 36.20 | 1.30% | 1,079,950 |
| Jul 21, 2025 | 36.18 | 36.23 | 35.80 | 35.83 | 35.74 | -0.53% | 1,157,111 |
| Jul 18, 2025 | 36.34 | 36.35 | 35.93 | 36.02 | 35.93 | -0.33% | 1,075,672 |
| Jul 17, 2025 | 35.66 | 36.19 | 35.60 | 36.14 | 36.05 | 1.49% | 1,264,245 |