Stock listing
NASDAQ:SDVY First Trust SMID Cap Rising Dividend Achievers ETF Stock
Home listing (NASDAQ) of First Trust SMID Cap Rising Dividend Achievers ETF
Follow First Trust SMID Cap Rising Dividend Achievers ETF into a list and get an email when it puts out news.
Share price · NASDAQ:SDVY
$42.58 USD -0.17 (-0.4%)
Close on Nov 3, 2026
- Day range
- $42.50 – $42.97 USDNov 3, 2026
- Volume
- 1.03M sharesNov 3, 2026
- 52-week range
- $36.41 – $45.11 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $38.74M USDMedian day 866,368 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SDVY · Home | $42.58 USD | -0.17 (-0.4%) | 1,025,821 | $42.72 | $42.97 | $42.50 | $42.75 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:SDVY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $42.58 | -0.17 | -0.4% | $42.72 | $42.97 | $42.50 | 1,025,821 | |
| $42.75 | +0.72 | +1.7% | $42.28 | $42.94 | $42.23 | 804,404 | |
| $42.03 | -0.47 | -1.1% | $42.48 | $42.56 | $41.85 | 762,729 | |
| $42.50 | +0.64 | +1.5% | $42.01 | $42.53 | $42.01 | 728,186 | |
| $41.86 | -0.21 | -0.5% | $42.08 | $42.13 | $41.61 | 1,039,324 | |
| $42.07 | -0.16 | -0.4% | $42.23 | $42.38 | $41.91 | 681,116 | |
| $42.23 | +0.17 | +0.4% | $42.13 | $42.55 | $42.13 | 802,606 | |
| $42.06 | -0.27 | -0.6% | $42.05 | $42.21 | $41.80 | 841,100 | |
| $42.33 | +0.31 | +0.7% | $41.85 | $42.34 | $41.66 | 874,300 | |
| $42.02 | +0.10 | +0.2% | $42.10 | $42.16 | $41.85 | 771,200 | |
| $41.92 | +0.49 | +1.2% | $41.52 | $42.02 | $41.44 | 1,061,300 | |
| $41.43 | -0.09 | -0.2% | $41.53 | $41.60 | $41.38 | 753,100 | |
| $41.52 | -0.14 | -0.3% | $41.75 | $42.08 | $41.34 | 923,800 | |
| $41.66 | +0.57 | +1.4% | $41.23 | $41.67 | $41.11 | 1,311,900 | |
| $41.09 | -0.29 | -0.7% | $41.04 | $41.20 | $40.80 | 891,700 | |
| $41.38 | +0.08 | +0.2% | $41.47 | $41.58 | $41.15 | 885,400 | |
| $41.30 | +0.06 | +0.1% | $41.27 | $41.51 | $41.27 | 1,045,100 | |
| $41.24 | +0.02 | 0.0% | $41.33 | $41.37 | $41.10 | 766,000 | |
| $41.22 | +0.32 | +0.8% | $40.81 | $41.25 | $40.66 | 1,347,600 | |
| $40.90 | -0.62 | -1.5% | $41.26 | $41.26 | $40.67 | 1,438,600 | |
| $41.52 | +0.08 | +0.2% | $41.59 | $41.74 | $41.45 | 1,012,600 | |
| $41.44 | +0.16 | +0.4% | $41.21 | $41.69 | $41.00 | 1,141,100 | |
| $41.28 | +0.31 | +0.8% | $41.20 | $41.46 | $41.17 | 1,331,400 | |
| $40.97 | +0.39 | +1.0% | $40.59 | $41.00 | $40.29 | 1,083,300 | |
| $40.58 | -0.34 | -0.8% | $41.02 | $41.02 | $40.56 | 1,117,800 | |
| $40.92 | -0.10 | -0.2% | $41.07 | $41.18 | $40.67 | 1,084,200 | |
| $41.02 | -0.30 | -0.7% | $41.22 | $41.23 | $40.86 | 912,500 | |
| $41.32 | +0.30 | +0.7% | $41.13 | $41.39 | $40.97 | 876,900 | |
| $41.02 | -0.34 | -0.8% | $41.28 | $41.31 | $40.91 | 796,600 | |
| $41.36 | -0.30 | -0.7% | $41.51 | $41.67 | $41.32 | 922,000 | |
| $41.66 | -0.14 | -0.3% | $42.09 | $42.12 | $41.55 | 760,600 | |
| $41.80 | +0.01 | 0.0% | $41.99 | $41.99 | $41.68 | 691,800 | |
| $41.79 | -0.05 | -0.1% | $41.84 | $41.86 | $41.53 | 776,311 | |
| $41.84 | -0.05 | -0.1% | $42.26 | $42.42 | $41.82 | 1,038,601 | |
| $41.89 | -0.39 | -0.9% | $42.38 | $42.40 | $41.53 | 1,085,684 | |
| $42.28 | -0.21 | -0.5% | $42.55 | $42.58 | $42.22 | 670,694 | |
| $42.49 | -0.18 | -0.4% | $42.45 | $42.72 | $42.37 | 719,454 | |
| $42.67 | +0.34 | +0.8% | $42.71 | $42.79 | $42.44 | 1,043,601 | |
| $42.33 | -0.24 | -0.6% | $42.49 | $42.49 | $42.18 | 953,966 | |
| $42.57 | -0.37 | -0.9% | $42.82 | $42.85 | $42.51 | 690,141 | |
| $42.94 | -0.49 | -1.1% | $43.31 | $43.38 | $42.91 | 741,629 | |
| $43.43 | -0.04 | -0.1% | $43.28 | $43.54 | $43.22 | 596,872 | |
| $43.47 | +0.37 | +0.9% | $43.35 | $43.55 | $43.15 | 818,649 | |
| $43.10 | +0.34 | +0.8% | $42.89 | $43.28 | $42.83 | 800,479 | |
| $42.76 | -0.45 | -1.0% | $43.11 | $43.24 | $42.71 | 822,394 | |
| $43.21 | -0.43 | -1.0% | $43.56 | $43.56 | $43.20 | 1,411,177 | |
| $43.64 | -0.18 | -0.4% | $43.98 | $44.11 | $43.54 | 816,551 | |
| $43.82 | -0.21 | -0.5% | $43.90 | $43.93 | $43.65 | 833,766 | |
| $44.03 | +0.18 | +0.4% | $43.89 | $44.19 | $43.78 | 542,826 | |
| $43.85 | -0.02 | 0.0% | $44.09 | $44.09 | $43.64 | 679,029 | |
| $43.87 | 0.00 | 0.0% | $43.88 | $44.17 | $43.82 | 1,045,162 | |
| $43.87 | +0.20 | +0.5% | $43.98 | $44.00 | $43.73 | 1,474,486 | |
| $43.67 | -0.37 | -0.8% | $43.90 | $44.06 | $43.67 | 993,555 | |
| $44.04 | -0.12 | -0.3% | $44.35 | $44.47 | $44.00 | 845,512 | |
| $44.16 | -0.38 | -0.9% | $44.53 | $44.66 | $44.16 | 903,224 | |
| $44.54 | -0.29 | -0.6% | $44.73 | $44.76 | $44.53 | 499,938 | |
| $44.83 | +0.20 | +0.4% | $44.64 | $44.83 | $44.54 | 618,249 | |
| $44.63 | +0.12 | +0.3% | $44.75 | $44.86 | $44.40 | 639,057 | |
| $44.51 | 0.00 | 0.0% | $44.73 | $44.73 | $44.26 | 791,290 | |
| $44.51 | +0.05 | +0.1% | $44.51 | $44.72 | $44.33 | 628,656 | |
| $44.46 | -0.14 | -0.3% | $44.58 | $44.64 | $44.39 | 858,436 | |
| $44.60 | +0.09 | +0.2% | $44.61 | $44.72 | $44.43 | 683,582 | |
| $44.51 | -0.15 | -0.3% | $44.83 | $44.95 | $44.46 | 1,043,374 | |
| $44.66 | -0.28 | -0.6% | $45.07 | $45.11 | $44.64 | 1,033,806 | |
| $44.94 | +0.59 | +1.3% | $44.41 | $45.03 | $44.24 | 1,605,459 | |
| $44.35 | +0.57 | +1.3% | $43.89 | $44.40 | $43.89 | 891,281 |
- Ticker
- NASDAQ:SDVY
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
First Trust SMID Cap Rising Dividend Achievers ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where First Trust SMID Cap Rising Dividend Achievers ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SDVY · Home listing · This page | NASDAQ | United States | USD |
| BMV:SDVY | BMV | Mexico | MXN |
| BIVA:SDVY | BIVA | Mexico | MXN |
Log in to ask 6ix AI your own questions about First Trust SMID Cap Rising Dividend Achievers ETF.