First Trust Smid Cap Rising Dividend Achievers Etf (SDVY)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Price History

The historical daily chart and data for First Trust Smid Cap Rising Dividend Achievers Etf stock (SDVY), show that the latest closing stock price as of August 17, 2026, is $44.55.

First Trust Smid Cap Rising Dividend Achievers Etf all-time high stock price is $45.11, occurred on August 05, 2026.
The lowest First Trust Smid Cap Rising Dividend Achievers Etf stock price recorded was $0.00 on August 06, 2020. Since then, First Trust Smid Cap Rising Dividend Achievers Etf's stock price has risen over to $44.55 now.
The 52-week high stock price for SDVY is $45.11, representing a 1.27% increase from the current share price, occurred on August 05, 2026.
The 52-week low stock price for SDVY is $36.41, indicating a -18.27% decrease from the current share price, occurred on November 20, 2025.
The closing price of First Trust Smid Cap Rising Dividend Achievers Etf (SDVY) stock in the beginning of 2025 was $30.43. The stock closed the year at $26.05, a loss of over -14.39% for the year.

The table below shows more information about SDVY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$44.76	$44.53	$0.225	439,900.0	-0.62%
Aug 14, 2026	$44.83	$44.53	$0.295	618,247.0	+0.45%
Aug 13, 2026	$44.86	$44.40	$0.465	638,945.0	+0.27%
Aug 12, 2026	$44.73	$44.26	$0.47	791,289.0	+0.00%
Aug 11, 2026	$44.72	$44.33	$0.385	628,655.0	+0.11%
Aug 10, 2026	$44.63	$44.39	$0.245	859,934.0	-0.31%
Aug 07, 2026	$44.72	$44.42	$0.2901	683,580.0	+0.20%
Aug 06, 2026	$44.95	$44.46	$0.49	1,043,374.0	-0.34%
Aug 05, 2026	$45.11	$44.64	$0.469	1,033,805.0	-0.62%
Aug 04, 2026	$45.03	$44.24	$0.79	1,605,730.0	+1.33%
Aug 03, 2026	$44.40	$43.88	$0.515	891,280.0	+1.30%
Jul 31, 2026	$43.91	$43.45	$0.46	1,036,219.0	+0.11%
Jul 30, 2026	$44.01	$43.32	$0.69	933,567.0	+0.16%
Jul 29, 2026	$44.14	$43.61	$0.53	880,196.0	-1.09%
Jul 28, 2026	$44.20	$43.71	$0.485	799,361.0	+1.31%
Jul 27, 2026	$43.82	$43.41	$0.415	656,149.0	+0.67%
Jul 24, 2026	$43.47	$42.90	$0.57	707,770.0	+1.05%
Jul 23, 2026	$42.84	$42.55	$0.2871	1,005,585.0	-0.51%
Jul 22, 2026	$43.27	$42.95	$0.33	980,199.0	-0.28%
Jul 21, 2026	$43.26	$42.90	$0.36	918,428.0	+0.23%
Jul 20, 2026	$43.55	$43.03	$0.515	976,128.0	-0.74%

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Smid Cap Rising Dividend Achievers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDVY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Smid Cap Rising Dividend Achievers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$45.11	$43.88	$1.22	9,234,739.0	+1.76%
Jul, 2026	$44.20	$42.24	$1.95	19,457,003.0	+1.48%
Jun, 2026	$43.44	$40.71	$2.73	25,539,910.0	+4.53%
May, 2026	$42.70	$40.43	$2.27	22,235,069.0	-2.53%
Apr, 2026	$42.80	$39.09	$3.71	34,722,027.0	+7.38%
Mar, 2026	$42.28	$38.41	$3.86	38,600,592.0	-5.92%
Feb, 2026	$42.89	$40.27	$2.62	30,255,016.0	+3.77%
Jan, 2026	$41.33	$38.19	$3.14	35,395,042.0	+5.39%

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$39.60	$37.89	$1.71	23,294,043.0	+1.47%
Nov, 2025	$38.47	$36.41	$2.06	22,969,564.0	+2.33%
Oct, 2025	$38.31	$36.41	$1.90	29,526,462.0	-1.81%
Sep, 2025	$38.97	$37.44	$1.53	28,114,254.0	+0.18%
Aug, 2025	$38.35	$35.02	$3.33	26,420,160.0	+5.30%
Jul, 2025	$36.74	$35.11	$1.63	29,807,859.0	+2.15%
Jun, 2025	$35.53	$33.89	$1.64	21,099,124.0	+2.65%
May, 2025	$35.32	$32.34	$2.98	23,520,675.0	+5.72%
Apr, 2025	$34.14	$28.84	$5.30	53,365,248.0	-2.96%
Mar, 2025	$35.69	$32.34	$3.34	39,646,094.0	-5.58%
Feb, 2025	$37.45	$34.94	$2.51	32,303,710.0	-5.08%
Jan, 2025	$38.12	$35.11	$3.01	34,027,483.0	+4.27%

First Trust Smid Cap Rising Dividend Achievers Etf Stock (SDVY) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$40.04	$35.20	$4.83	32,398,154.0	-10.59%
Nov, 2024	$40.60	$35.84	$4.76	41,121,875.0	+10.76%
Oct, 2024	$37.55	$35.47	$2.08	23,103,559.0	-0.85%
Sep, 2024	$36.58	$33.16	$3.42	22,357,641.0	+1.06%
Aug, 2024	$36.84	$32.34	$4.50	28,451,340.0	-1.88%
Jul, 2024	$37.25	$32.58	$4.67	31,458,853.0	+9.92%
Jun, 2024	$34.59	$32.66	$1.93	18,961,000.0	-2.88%
May, 2024	$34.97	$32.71	$2.26	17,958,838.0	+4.88%
Apr, 2024	$34.96	$32.22	$2.74	19,590,126.0	-5.89%
Mar, 2024	$34.94	$32.82	$2.12	22,140,934.0	+5.55%
Feb, 2024	$33.14	$31.40	$1.74	26,089,409.0	+3.29%
Jan, 2024	$32.90	$30.93	$1.97	23,643,927.0	-2.53%