First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

NASDAQ: SDVY · Real-Time Price · USD

42.19

-0.26 (-0.61%)

At close: Apr 28, 2026, 4:00 PM EDT

42.19

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

SDVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.46	42.66	42.09	42.17	42.17	-0.66%	855,095
Apr 27, 2026	42.36	42.55	42.17	42.45	42.45	0.59%	1,167,203
Apr 24, 2026	42.47	42.47	42.13	42.20	42.20	-0.33%	1,698,483
Apr 23, 2026	42.16	42.50	41.88	42.34	42.34	0.33%	1,384,709
Apr 22, 2026	42.52	42.52	42.09	42.20	42.20	-0.12%	1,383,548
Apr 21, 2026	42.50	42.80	42.18	42.25	42.25	-0.28%	1,800,086
Apr 20, 2026	42.14	42.43	42.11	42.37	42.37	0.33%	1,659,419
Apr 17, 2026	41.71	42.61	41.67	42.23	42.23	2.15%	2,270,235
Apr 16, 2026	41.47	41.69	41.23	41.34	41.34	-0.27%	3,685,402
Apr 15, 2026	41.78	41.78	41.32	41.45	41.45	-0.62%	1,174,293
Apr 14, 2026	41.78	41.87	41.49	41.71	41.71	0.10%	3,000,662
Apr 13, 2026	41.14	41.70	41.03	41.67	41.67	1.14%	1,871,556
Apr 10, 2026	41.64	41.64	41.15	41.20	41.20	-0.89%	1,208,000
Apr 9, 2026	41.20	41.71	41.09	41.57	41.57	0.68%	1,267,595
Apr 8, 2026	41.11	41.50	41.11	41.29	41.29	3.04%	1,335,907
Apr 7, 2026	39.94	40.25	39.83	40.07	40.07	0.07%	2,345,890
Apr 6, 2026	39.74	40.07	39.50	40.04	40.04	0.78%	1,279,838
Apr 2, 2026	39.23	40.11	39.09	39.73	39.73	-0.05%	1,509,731
Apr 1, 2026	39.67	40.03	39.58	39.75	39.75	0.81%	1,525,224
Mar 31, 2026	39.02	39.73	38.76	39.43	39.43	2.44%	2,269,636
Mar 30, 2026	39.05	39.07	38.41	38.49	38.49	-0.57%	1,597,345
Mar 27, 2026	39.16	39.19	38.62	38.71	38.71	-1.43%	1,259,944
Mar 26, 2026	39.57	39.86	39.24	39.27	39.27	-1.64%	2,538,450
Mar 25, 2026	40.11	40.24	39.54	39.93	39.83	0.59%	1,851,725
Mar 24, 2026	39.17	39.94	39.09	39.69	39.59	0.76%	1,347,657
Mar 23, 2026	39.19	39.98	39.14	39.39	39.29	1.89%	1,612,019
Mar 20, 2026	39.15	39.23	38.42	38.66	38.57	-1.35%	1,570,884
Mar 19, 2026	38.94	39.46	38.79	39.19	39.09	-0.03%	1,869,803
Mar 18, 2026	39.60	39.74	39.19	39.20	39.10	-1.33%	1,086,976
Mar 17, 2026	39.83	40.07	39.64	39.73	39.63	0.40%	1,150,936
Mar 16, 2026	39.64	39.95	39.56	39.57	39.47	0.46%	1,453,499
Mar 13, 2026	39.68	39.84	39.24	39.39	39.29	-0.08%	1,751,320
Mar 12, 2026	39.59	39.76	39.35	39.42	39.32	-1.35%	2,325,678
Mar 11, 2026	39.97	40.19	39.67	39.96	39.86	-0.37%	2,026,542
Mar 10, 2026	40.33	40.81	40.04	40.11	40.01	-0.68%	1,987,961
Mar 9, 2026	39.84	40.47	39.07	40.38	40.28	0.33%	1,458,118
Mar 6, 2026	40.44	40.44	39.86	40.25	40.15	-1.90%	1,262,111
Mar 5, 2026	41.27	41.45	40.74	41.03	40.93	-1.46%	1,771,351
Mar 4, 2026	41.74	41.79	41.38	41.64	41.54	0.12%	1,170,141
Mar 3, 2026	41.36	41.79	40.73	41.59	41.49	-1.28%	3,603,774
Mar 2, 2026	41.57	42.28	41.33	42.13	42.03	0.52%	1,641,087
Feb 27, 2026	42.12	42.14	41.59	41.91	41.81	-1.43%	1,471,991
Feb 26, 2026	42.47	42.71	42.11	42.52	42.42	0.64%	2,327,087
Feb 25, 2026	42.36	42.36	41.71	42.25	42.15	0.45%	1,208,316
Feb 24, 2026	41.65	42.13	41.50	42.06	41.96	1.01%	1,258,763
Feb 23, 2026	42.48	42.52	41.48	41.64	41.54	-2.09%	1,693,226
Feb 20, 2026	42.23	42.70	42.08	42.53	42.43	0.71%	1,401,865
Feb 19, 2026	42.01	42.30	41.94	42.23	42.13	0.09%	1,167,260
Feb 18, 2026	42.17	42.46	42.07	42.19	42.09	0.19%	1,433,718
Feb 17, 2026	42.24	42.34	41.75	42.11	42.01	-0.14%	1,656,521
Feb 13, 2026	41.95	42.35	41.63	42.17	42.07	0.86%	1,640,300
Feb 12, 2026	42.58	42.89	41.62	41.81	41.71	-1.11%	1,660,869
Feb 11, 2026	42.59	42.72	42.05	42.28	42.18	-0.09%	1,673,921
Feb 10, 2026	42.37	42.48	42.19	42.32	42.22	0.17%	1,395,275
Feb 9, 2026	42.34	42.50	42.17	42.25	42.15	-0.19%	1,404,872
Feb 6, 2026	41.83	42.42	41.67	42.33	42.23	2.29%	1,532,846
Feb 5, 2026	41.37	41.66	41.21	41.38	41.28	-0.07%	1,527,450
Feb 4, 2026	41.12	41.67	41.12	41.41	41.31	1.17%	2,392,305
Feb 3, 2026	40.88	41.27	40.58	40.93	40.83	0.12%	2,218,227
Feb 2, 2026	40.32	40.94	40.27	40.88	40.78	1.22%	1,207,057
Jan 30, 2026	40.37	40.51	40.02	40.39	40.29	-0.40%	1,896,666
Jan 29, 2026	40.49	40.74	40.11	40.55	40.45	0.75%	2,124,948
Jan 28, 2026	40.51	40.54	40.17	40.25	40.15	-0.52%	1,684,087
Jan 27, 2026	40.57	40.67	40.26	40.46	40.36	-0.05%	1,147,754
Jan 26, 2026	40.60	40.70	40.35	40.48	40.38	0.17%	1,727,425
Jan 23, 2026	40.86	40.89	40.28	40.41	40.31	-1.29%	2,221,394
Jan 22, 2026	41.19	41.33	40.87	40.94	40.84	-0.12%	1,857,537
Jan 21, 2026	40.36	41.16	40.30	40.99	40.89	2.38%	2,226,805
Jan 20, 2026	40.15	40.39	39.96	40.04	39.94	-1.27%	1,870,336
Jan 16, 2026	40.63	40.68	40.41	40.55	40.45	-0.20%	1,311,984
Jan 15, 2026	40.23	40.74	40.23	40.63	40.53	1.30%	1,682,934
Jan 14, 2026	40.01	40.20	39.88	40.11	40.01	0.30%	1,431,162
Jan 13, 2026	40.16	40.23	39.89	39.99	39.89	-0.15%	1,810,339
Jan 12, 2026	39.96	40.15	39.87	40.05	39.95	-0.20%	1,231,390
Jan 9, 2026	40.06	40.30	39.83	40.13	40.03	0.53%	1,636,951
Jan 8, 2026	39.28	39.96	39.21	39.92	39.82	1.45%	1,365,844
Jan 7, 2026	39.77	39.85	39.24	39.35	39.25	-1.08%	1,650,720
Jan 6, 2026	39.39	39.81	39.16	39.78	39.68	0.71%	1,944,622
Jan 5, 2026	38.84	39.75	38.79	39.50	39.40	2.01%	2,183,463
Jan 2, 2026	38.50	38.79	38.19	38.72	38.63	1.04%	2,488,462
Dec 31, 2025	38.79	38.79	38.31	38.32	38.23	-1.14%	992,454
Dec 30, 2025	39.02	39.05	38.75	38.76	38.67	-0.54%	1,401,195
Dec 29, 2025	39.17	39.28	38.90	38.97	38.87	-0.61%	641,682
Dec 26, 2025	39.27	39.27	39.07	39.21	39.11	-0.05%	893,422
Dec 24, 2025	39.26	39.31	39.15	39.23	39.13	-	464,613
Dec 23, 2025	39.28	39.38	39.15	39.23	39.13	-0.20%	829,230
Dec 22, 2025	39.24	39.50	39.10	39.31	39.21	0.74%	1,148,867
Dec 19, 2025	39.05	39.11	38.92	39.02	38.92	0.10%	1,029,389
Dec 18, 2025	39.11	39.30	38.88	38.98	38.88	0.33%	1,186,787
Dec 17, 2025	38.99	39.30	38.79	38.85	38.76	-0.28%	1,168,437
Dec 16, 2025	39.14	39.27	38.80	38.96	38.86	-0.59%	1,127,862
Dec 15, 2025	39.45	39.45	39.09	39.19	39.09	0.03%	1,149,556
Dec 12, 2025	39.53	39.58	39.07	39.18	39.08	-0.91%	1,009,568
Dec 11, 2025	39.09	39.60	39.09	39.54	39.31	1.15%	1,081,792
Dec 10, 2025	38.33	39.23	38.29	39.09	38.87	2.14%	1,221,140
Dec 9, 2025	38.22	38.58	38.22	38.27	38.05	-0.08%	878,062
Dec 8, 2025	38.61	38.63	38.27	38.30	38.08	-0.57%	928,435
Dec 5, 2025	38.63	38.70	38.45	38.52	38.30	-0.08%	1,076,537
Dec 4, 2025	38.42	38.73	38.25	38.55	38.33	0.31%	1,309,872
Dec 3, 2025	38.11	38.51	38.08	38.43	38.21	1.05%	1,096,017