First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

NASDAQ: SDVY · Real-Time Price · USD

40.25

-0.78 (-1.90%)

At close: Mar 6, 2026, 4:00 PM EST

39.92

-0.33 (-0.83%)

After-hours: Mar 6, 2026, 5:20 PM EST

SDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.44	40.44	39.86	40.25	40.25	-1.90%	1,262,111
Mar 5, 2026	41.27	41.45	40.74	41.03	41.03	-1.46%	1,771,351
Mar 4, 2026	41.74	41.79	41.38	41.64	41.64	0.12%	1,170,015
Mar 3, 2026	41.36	41.79	40.73	41.59	41.59	-1.28%	3,603,774
Mar 2, 2026	41.57	42.28	41.33	42.13	42.13	0.52%	1,641,056
Feb 27, 2026	42.12	42.14	41.59	41.91	41.91	-1.43%	1,471,924
Feb 26, 2026	42.47	42.71	42.11	42.52	42.52	0.64%	2,327,087
Feb 25, 2026	42.36	42.36	41.71	42.25	42.25	0.45%	1,208,316
Feb 24, 2026	41.65	42.13	41.50	42.06	42.06	1.01%	1,258,763
Feb 23, 2026	42.48	42.52	41.48	41.64	41.64	-2.09%	1,693,226
Feb 20, 2026	42.23	42.70	42.08	42.53	42.53	0.71%	1,401,760
Feb 19, 2026	42.01	42.30	41.94	42.23	42.23	0.09%	1,161,177
Feb 18, 2026	42.17	42.46	42.07	42.19	42.19	0.19%	1,433,718
Feb 17, 2026	42.24	42.34	41.75	42.11	42.11	-0.14%	1,656,521
Feb 13, 2026	41.95	42.35	41.63	42.17	42.17	0.86%	1,639,919
Feb 12, 2026	42.58	42.89	41.62	41.81	41.81	-1.11%	1,660,869
Feb 11, 2026	42.59	42.72	42.05	42.28	42.28	-0.09%	1,673,921
Feb 10, 2026	42.37	42.48	42.19	42.32	42.32	0.17%	1,395,274
Feb 9, 2026	42.34	42.50	42.17	42.25	42.25	-0.19%	1,404,872
Feb 6, 2026	41.83	42.42	41.67	42.33	42.33	2.29%	1,532,845
Feb 5, 2026	41.37	41.66	41.21	41.38	41.38	-0.07%	1,527,450
Feb 4, 2026	41.12	41.67	41.12	41.41	41.41	1.17%	2,392,305
Feb 3, 2026	40.88	41.27	40.58	40.93	40.93	0.12%	2,218,227
Feb 2, 2026	40.32	40.94	40.27	40.88	40.88	1.22%	1,207,057
Jan 30, 2026	40.37	40.51	40.02	40.39	40.39	-0.40%	1,896,666
Jan 29, 2026	40.49	40.74	40.11	40.55	40.55	0.75%	2,124,948
Jan 28, 2026	40.51	40.54	40.17	40.25	40.25	-0.52%	1,684,087
Jan 27, 2026	40.57	40.67	40.26	40.46	40.46	-0.05%	1,147,754
Jan 26, 2026	40.60	40.70	40.35	40.48	40.48	0.17%	1,727,425
Jan 23, 2026	40.86	40.89	40.28	40.41	40.41	-1.29%	2,221,394
Jan 22, 2026	41.19	41.33	40.87	40.94	40.94	-0.12%	1,857,537
Jan 21, 2026	40.36	41.16	40.30	40.99	40.99	2.38%	2,226,805
Jan 20, 2026	40.15	40.39	39.96	40.04	40.04	-1.27%	1,870,336
Jan 16, 2026	40.63	40.68	40.41	40.55	40.55	-0.20%	1,311,984
Jan 15, 2026	40.23	40.74	40.23	40.63	40.63	1.30%	1,682,934
Jan 14, 2026	40.01	40.20	39.88	40.11	40.11	0.30%	1,431,162
Jan 13, 2026	40.16	40.23	39.89	39.99	39.99	-0.15%	1,810,339
Jan 12, 2026	39.96	40.15	39.87	40.05	40.05	-0.20%	1,231,390
Jan 9, 2026	40.06	40.30	39.83	40.13	40.13	0.53%	1,636,951
Jan 8, 2026	39.28	39.96	39.21	39.92	39.92	1.45%	1,365,844
Jan 7, 2026	39.77	39.85	39.24	39.35	39.35	-1.08%	1,650,720
Jan 6, 2026	39.39	39.81	39.16	39.78	39.78	0.71%	1,944,622
Jan 5, 2026	38.84	39.75	38.79	39.50	39.50	2.01%	2,183,463
Jan 2, 2026	38.50	38.79	38.19	38.72	38.72	1.04%	2,488,462
Dec 31, 2025	38.79	38.79	38.31	38.32	38.32	-1.14%	992,454
Dec 30, 2025	39.02	39.05	38.75	38.76	38.76	-0.54%	1,401,195
Dec 29, 2025	39.17	39.28	38.90	38.97	38.97	-0.61%	641,682
Dec 26, 2025	39.27	39.27	39.07	39.21	39.21	-0.05%	893,422
Dec 24, 2025	39.26	39.31	39.15	39.23	39.23	-	464,613
Dec 23, 2025	39.28	39.38	39.15	39.23	39.23	-0.20%	829,230
Dec 22, 2025	39.24	39.50	39.10	39.31	39.31	0.74%	1,148,867
Dec 19, 2025	39.05	39.11	38.92	39.02	39.02	0.10%	1,029,389
Dec 18, 2025	39.11	39.30	38.88	38.98	38.98	0.33%	1,186,787
Dec 17, 2025	38.99	39.30	38.79	38.85	38.85	-0.28%	1,168,437
Dec 16, 2025	39.14	39.27	38.80	38.96	38.96	-0.59%	1,127,862
Dec 15, 2025	39.45	39.45	39.09	39.19	39.19	0.03%	1,149,556
Dec 12, 2025	39.53	39.58	39.07	39.18	39.18	-0.91%	1,009,568
Dec 11, 2025	39.09	39.60	39.09	39.54	39.41	1.15%	1,081,792
Dec 10, 2025	38.33	39.23	38.29	39.09	38.96	2.14%	1,221,140
Dec 9, 2025	38.22	38.58	38.22	38.27	38.14	-0.08%	878,062
Dec 8, 2025	38.61	38.63	38.27	38.30	38.17	-0.57%	928,435
Dec 5, 2025	38.63	38.70	38.45	38.52	38.39	-0.08%	1,076,537
Dec 4, 2025	38.42	38.73	38.25	38.55	38.42	0.31%	1,309,872
Dec 3, 2025	38.11	38.51	38.08	38.43	38.30	1.05%	1,096,017
Dec 2, 2025	38.35	38.41	38.00	38.03	37.90	-0.39%	1,664,370
Dec 1, 2025	37.89	38.42	37.89	38.18	38.05	-0.05%	2,077,049
Nov 28, 2025	38.35	38.35	38.16	38.20	38.07	-0.05%	657,091
Nov 26, 2025	38.11	38.47	38.04	38.22	38.09	0.37%	1,038,650
Nov 25, 2025	37.40	38.17	37.40	38.08	37.95	2.15%	1,312,108
Nov 24, 2025	37.29	37.46	37.07	37.28	37.16	0.16%	1,588,455
Nov 21, 2025	36.59	37.44	36.49	37.22	37.10	2.17%	1,382,827
Nov 20, 2025	37.14	37.39	36.41	36.43	36.31	-1.06%	1,580,952
Nov 19, 2025	36.90	37.07	36.67	36.82	36.70	-	1,297,238
Nov 18, 2025	36.60	37.00	36.50	36.82	36.70	0.41%	1,647,796
Nov 17, 2025	37.45	37.50	36.60	36.67	36.55	-2.19%	1,084,255
Nov 14, 2025	37.27	37.63	37.27	37.49	37.37	-0.40%	1,415,826
Nov 13, 2025	38.10	38.28	37.56	37.64	37.52	-1.44%	1,093,315
Nov 12, 2025	38.16	38.44	38.16	38.19	38.06	0.34%	1,099,917
Nov 11, 2025	38.00	38.16	37.89	38.06	37.93	0.21%	1,539,311
Nov 10, 2025	38.02	38.14	37.68	37.98	37.85	0.64%	910,121
Nov 7, 2025	37.26	37.74	37.20	37.74	37.62	0.96%	1,351,127
Nov 6, 2025	37.76	37.87	37.30	37.38	37.26	-0.72%	1,036,085
Nov 5, 2025	37.38	37.86	37.33	37.65	37.53	1.07%	925,463
Nov 4, 2025	37.02	37.33	36.97	37.25	37.13	-0.25%	1,097,083
Nov 3, 2025	37.34	37.36	36.94	37.34	37.22	0.03%	997,173
Oct 31, 2025	37.42	37.46	37.14	37.33	37.21	-0.19%	1,275,490
Oct 30, 2025	37.43	37.91	37.30	37.40	37.28	-0.35%	1,264,080
Oct 29, 2025	37.69	37.98	37.30	37.53	37.41	-0.45%	2,159,032
Oct 28, 2025	37.78	37.91	37.59	37.70	37.58	-0.53%	1,027,229
Oct 27, 2025	38.08	38.11	37.78	37.90	37.77	0.13%	737,683
Oct 24, 2025	37.91	38.06	37.82	37.85	37.73	0.59%	985,379
Oct 23, 2025	37.48	37.68	37.27	37.63	37.51	0.70%	951,975
Oct 22, 2025	37.76	37.83	37.20	37.37	37.25	-0.93%	1,639,537
Oct 21, 2025	37.46	37.85	37.35	37.72	37.60	0.51%	1,374,466
Oct 20, 2025	37.32	37.58	37.32	37.53	37.41	1.19%	1,136,096
Oct 17, 2025	36.94	37.15	36.84	37.09	36.97	0.41%	1,287,694
Oct 16, 2025	37.56	37.57	36.81	36.94	36.82	-1.49%	1,339,663
Oct 15, 2025	37.79	37.94	37.28	37.50	37.38	-0.35%	1,592,237
Oct 14, 2025	36.67	37.76	36.66	37.63	37.51	1.59%	1,328,098
Oct 13, 2025	36.88	37.14	36.71	37.04	36.92	1.56%	1,643,914