FT Smid Cap Rising Dividend Achievers ETF (NQ: SDVY )
33.94
+0.84
(+2.55%)
Streaming Delayed Price
Updated: 10:58 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.47 | 18.47 | 18.47 | 18.47 | 1,142 | -0.03(-0.15%) |
Apr 27, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 2,256 | -0.13(-0.72%) |
Apr 26, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 314 | +0.04(+0.24%) |
Apr 25, 2018 | 18.53 | 18.58 | 18.52 | 18.58 | 2,005 | -0.17(-0.91%) |
Apr 23, 2018 | 18.75 | 18.75 | 18.75 | 0 | -0.03(-0.14%) | |
Apr 19, 2018 | 18.78 | 18.78 | 18.78 | 57 | -0.10(-0.52%) | |
Apr 18, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 1,181 | +0.05(+0.29%) |
Apr 17, 2018 | 18.85 | 18.85 | 18.83 | 18.83 | 3,356 | +0.11(+0.57%) |
Apr 16, 2018 | 18.75 | 18.75 | 18.72 | 18.72 | 1,136 | +0.08(+0.43%) |
Apr 12, 2018 | 18.64 | 18.64 | 18.64 | 0 | +0.06(+0.34%) | |
Apr 10, 2018 | 18.57 | 18.57 | 18.57 | 2 | +0.21(+1.12%) | |
Apr 09, 2018 | 18.39 | 18.39 | 18.37 | 18.37 | 1,126 | -0.01(-0.08%) |
Apr 02, 2018 | 18.38 | 18.38 | 18.38 | 55 | -0.23(-1.23%) | |
Mar 29, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.23(+1.27%) | |
Mar 28, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 111 | -0.18(-0.97%) |
Mar 27, 2018 | 18.54 | 18.56 | 18.54 | 18.56 | 1,028 | +0.16(+0.89%) |
Mar 26, 2018 | 18.40 | 18.40 | 18.39 | 18.39 | 226 | -0.03(-0.16%) |
Mar 23, 2018 | 18.43 | 18.43 | 18.42 | 18.42 | 339 | -0.58(-3.07%) |
Mar 22, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 444 | -0.21(-1.11%) |
Mar 14, 2018 | 19.22 | 19.22 | 19.22 | 12 | +0.34(+1.80%) | |
Mar 08, 2018 | 18.88 | 18.88 | 18.88 | 5 | -0.04(-0.19%) | |
Mar 06, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 3,579 | +0.25(+1.34%) |
Mar 02, 2018 | 18.66 | 18.66 | 18.66 | 67 | +0.05(+0.29%) | |
Mar 01, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 390 | -0.33(-1.73%) |
Feb 28, 2018 | 18.91 | 18.94 | 18.91 | 18.94 | 446 | -0.03(-0.16%) |
Feb 27, 2018 | 19.07 | 19.07 | 18.95 | 18.97 | 1,703 | -0.23(-1.21%) |
Feb 26, 2018 | 19.25 | 19.25 | 19.06 | 19.20 | 8,825 | +0.17(+0.91%) |
Feb 23, 2018 | 19.13 | 19.13 | 19.03 | 19.03 | 2,207 | +0.01(+0.08%) |
Feb 22, 2018 | 19.15 | 19.15 | 18.97 | 19.01 | 7,168 | -0.10(-0.53%) |
Feb 21, 2018 | 19.12 | 19.12 | 19.11 | 19.11 | 3,295 | +0.08(+0.44%) |
Feb 15, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.26(+1.38%) | |
Feb 14, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 10,620 | +0.24(+1.30%) |
Feb 13, 2018 | 18.44 | 18.53 | 18.44 | 18.53 | 558 | -0.01(-0.03%) |
Feb 12, 2018 | 18.55 | 18.57 | 18.52 | 18.54 | 9,274 | +0.48(+2.67%) |
Feb 09, 2018 | 18.06 | 18.06 | 18.05 | 18.05 | 13,244 | -0.20(-1.11%) |
Feb 08, 2018 | 18.57 | 18.57 | 18.25 | 18.25 | 1,874 | -0.48(-2.59%) |
Feb 07, 2018 | 18.74 | 18.75 | 18.73 | 18.74 | 606 | +0.34(+1.82%) |
Feb 05, 2018 | 18.40 | 18.40 | 18.40 | 3 | -0.66(-3.48%) | |
Feb 02, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 1,292 | -0.26(-1.36%) |
Jan 31, 2018 | 19.33 | 19.33 | 19.33 | 0 | -0.27(-1.40%) | |
Jan 29, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.04(-0.18%) | |
Jan 26, 2018 | 19.59 | 19.64 | 19.59 | 19.64 | 10,512 | +0.07(+0.34%) |
Jan 25, 2018 | 19.59 | 19.59 | 19.57 | 19.57 | 1,635 | -0.07(-0.36%) |
Jan 23, 2018 | 19.64 | 19.64 | 19.64 | 17 | +0.26(+1.32%) | |
Jan 19, 2018 | 19.39 | 19.39 | 19.39 | 0 | +0.12(+0.63%) | |
Jan 18, 2018 | 19.26 | 19.26 | 19.26 | 19.26 | 1,117 | +0.02(+0.10%) |
Jan 16, 2018 | 19.25 | 19.25 | 19.25 | 1 | -0.15(-0.78%) | |
Jan 12, 2018 | 19.40 | 19.40 | 19.40 | 0 | +0.20(+1.02%) | |
Jan 11, 2018 | 19.03 | 19.03 | 19.20 | 532 | +0.17(+0.90%) | |
Jan 09, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.06(+0.33%) | |
Jan 05, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.07(+0.38%) | |
Jan 04, 2018 | 18.91 | 18.91 | 18.90 | 18.90 | 15,040 | +0.14(+0.76%) |
Jan 02, 2018 | 18.75 | 18.75 | 18.75 | 227 | -0.04(-0.24%) | |
Dec 29, 2017 | 18.80 | 18.80 | 18.80 | 0 | +0.05(+0.29%) | |
Dec 28, 2017 | 18.74 | 18.74 | 18.74 | 18.74 | 403 | +0.07(+0.38%) |
Dec 19, 2017 | 18.67 | 18.67 | 18.67 | 0 | +0.01(+0.05%) | |
Dec 18, 2017 | 18.74 | 18.74 | 18.66 | 18.66 | 1,925 | +0.40(+2.21%) |
Dec 14, 2017 | 18.26 | 18.26 | 18.26 | 20 | -0.32(-1.73%) | |
Dec 12, 2017 | 18.58 | 18.58 | 18.58 | 0 | +0.09(+0.51%) | |
Dec 11, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 746 | -0.08(-0.44%) |
Dec 08, 2017 | 18.54 | 18.57 | 18.53 | 18.57 | 1,329 | -0.05(-0.26%) |
Dec 05, 2017 | 18.62 | 18.62 | 18.62 | 0 | +0.17(+0.92%) | |
Dec 01, 2017 | 18.45 | 18.45 | 18.45 | 0 | -0.31(-1.66%) | |
Nov 30, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 111 | +0.04(+0.23%) |
Nov 29, 2017 | 18.72 | 18.72 | 18.72 | 18.72 | 446 | +0.47(+2.57%) |
Nov 28, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 1,284 | +0.19(+1.06%) |
Nov 22, 2017 | 18.06 | 18.06 | 18.06 | 0 | +0.06(+0.35%) | |
Nov 20, 2017 | 17.99 | 17.99 | 17.99 | 110 | +0.10(+0.55%) | |
Nov 17, 2017 | 17.81 | 17.89 | 17.81 | 17.89 | 720 | +0.25(+1.42%) |
Nov 15, 2017 | 17.64 | 17.64 | 17.64 | 55 | -0.03(-0.17%) | |
Nov 10, 2017 | 17.67 | 17.67 | 17.67 | 0 | +0.00(+0.02%) | |
Nov 09, 2017 | 17.67 | 17.67 | 17.56 | 17.67 | 1,493 | -0.06(-0.35%) |
Nov 08, 2017 | 17.72 | 17.73 | 17.72 | 17.73 | 726 | -0.09(-0.52%) |
Nov 06, 2017 | 17.83 | 17.83 | 17.83 | 0 | +0.00(+0.02%) |
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.
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.