MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SDVY — First Trust SMID Cap Rising Dividend Achievers ETF
NasdaqFirst Trust SMID Cap Rising Dividend Achievers ETF
$40.90
-0.62(-1.49%)
- O
- 41.26
- H
- 41.26
- L
- 40.67
- V
- 1.44M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$40.90
Period Return+26.16%
Period High$45.11
Period Low$31.80
Avg Daily Volume1.27M
Total Trading Days365
SDVY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.26 | $41.26 | $40.67 | $40.90 | $-0.62 | -1.49% | 1,438,562 | $40.90 | $40.67 $41.26 |
| Oct 6, 2026 | $41.59 | $41.74 | $41.45 | $41.52 | +$0.08 | +0.19% | 1,012,646 | $41.57 | $41.45 $41.74 |
| Oct 5, 2026 | $41.21 | $41.69 | $41.00 | $41.44 | +$0.16 | +0.39% | 1,141,122 | $41.44 | $41.00 $41.69 |
| Oct 2, 2026 | $41.20 | $41.46 | $41.17 | $41.28 | +$0.31 | +0.76% | 1,331,424 | $41.30 | $41.17 $41.46 |
| Oct 1, 2026 | $40.59 | $41.00 | $40.29 | $40.97 | +$0.39 | +0.96% | 1,083,267 | $40.74 | $40.29 $41.00 |
| Sep 30, 2026 | $41.02 | $41.02 | $40.56 | $40.58 | $-0.34 | -0.83% | 1,117,823 | $40.78 | $40.56 $41.02 |
| Sep 29, 2026 | $41.07 | $41.18 | $40.67 | $40.92 | $-0.10 | -0.24% | 1,084,205 | $40.82 | $40.67 $41.18 |
| Sep 28, 2026 | $41.22 | $41.23 | $40.86 | $41.02 | $-0.30 | -0.73% | 912,535 | $41.05 | $40.86 $41.23 |
| Sep 25, 2026 | $41.13 | $41.39 | $40.97 | $41.32 | +$0.30 | +0.73% | 876,922 | $41.22 | $40.97 $41.39 |
| Sep 24, 2026 | $41.28 | $41.31 | $40.91 | $41.02 | $-0.34 | -0.82% | 796,641 | $41.06 | $40.91 $41.31 |
| Sep 23, 2026 | $41.51 | $41.67 | $41.32 | $41.36 | $-0.30 | -0.72% | 921,981 | $41.52 | $41.32 $41.67 |
| Sep 22, 2026 | $42.09 | $42.12 | $41.55 | $41.66 | $-0.14 | -0.33% | 760,635 | $41.75 | $41.55 $42.12 |
| Sep 21, 2026 | $41.99 | $41.99 | $41.68 | $41.80 | +$0.01 | +0.02% | 691,843 | $41.83 | $41.68 $41.99 |
| Sep 18, 2026 | $41.84 | $41.86 | $41.53 | $41.79 | $-0.05 | -0.12% | 776,312 | $41.67 | $41.53 $41.86 |
| Sep 17, 2026 | $42.26 | $42.42 | $41.82 | $41.84 | $-0.05 | -0.12% | 1,038,601 | $41.96 | $41.82 $42.42 |
| Sep 16, 2026 | $42.38 | $42.40 | $41.53 | $41.89 | $-0.39 | -0.92% | 1,085,684 | $42.14 | $41.53 $42.40 |
| Sep 15, 2026 | $42.55 | $42.58 | $42.22 | $42.28 | $-0.21 | -0.49% | 670,694 | $42.32 | $42.22 $42.58 |
| Sep 14, 2026 | $42.45 | $42.72 | $42.37 | $42.49 | $-0.18 | -0.42% | 719,455 | $42.54 | $42.37 $42.72 |
| Sep 11, 2026 | $42.71 | $42.79 | $42.44 | $42.67 | +$0.34 | +0.80% | 1,043,602 | $42.57 | $42.44 $42.79 |
| Sep 10, 2026 | $42.49 | $42.49 | $42.18 | $42.33 | $-0.24 | -0.56% | 953,966 | $42.32 | $42.18 $42.49 |
| Sep 9, 2026 | $42.82 | $42.85 | $42.51 | $42.57 | $-0.37 | -0.86% | 690,141 | $42.61 | $42.51 $42.85 |
| Sep 8, 2026 | $43.31 | $43.38 | $42.91 | $42.94 | $-0.49 | -1.13% | 741,630 | $43.10 | $42.91 $43.38 |
| Sep 4, 2026 | $43.28 | $43.54 | $43.22 | $43.43 | $-0.04 | -0.09% | 596,872 | $43.40 | $43.22 $43.54 |
| Sep 3, 2026 | $43.35 | $43.55 | $43.15 | $43.47 | +$0.37 | +0.86% | 818,649 | $43.42 | $43.15 $43.55 |
| Sep 2, 2026 | $42.89 | $43.28 | $42.83 | $43.10 | +$0.34 | +0.80% | 800,479 | $43.12 | $42.83 $43.28 |
| Sep 1, 2026 | $43.11 | $43.24 | $42.71 | $42.76 | $-0.45 | -1.04% | 822,394 | $42.91 | $42.71 $43.24 |
| Aug 31, 2026 | $43.56 | $43.56 | $43.20 | $43.21 | $-0.43 | -0.99% | 1,411,177 | $43.27 | $43.20 $43.56 |
| Aug 28, 2026 | $43.98 | $44.11 | $43.54 | $43.64 | $-0.18 | -0.41% | 816,551 | $43.74 | $43.54 $44.11 |
| Aug 27, 2026 | $43.90 | $43.93 | $43.65 | $43.82 | $-0.21 | -0.48% | 833,766 | $43.84 | $43.65 $43.93 |
| Aug 26, 2026 | $43.89 | $44.19 | $43.78 | $44.03 | +$0.18 | +0.41% | 542,826 | $44.05 | $43.78 $44.19 |