Cboe CA - Free Realtime Quote CAD
First Trust Vest SMID Rising Dividend Achievers Target Income ETF (SDVD.NE)
16.99
-0.38
(-2.19%)
As of April 11 at 3:09:59 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Apr 30, 2025 | 0.1245 Dividend | |||||
Apr 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 28, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 23, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 22, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 15, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 14, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
Apr 11, 2025 | 16.93 | 16.99 | 16.93 | 16.99 | 16.87 | 1,000 |
Apr 10, 2025 | 16.65 | 16.88 | 16.65 | 16.85 | 16.73 | 1,800 |
Apr 9, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.30 | - |
Apr 8, 2025 | 16.68 | 16.68 | 16.68 | 16.42 | 16.30 | 2,000 |
Apr 7, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.40 | - |
Apr 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.40 | - |
Apr 3, 2025 | 17.91 | 17.91 | 17.90 | 17.53 | 17.40 | 1,000 |
Apr 2, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.67 | - |
Apr 1, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.67 | - |
Mar 31, 2025 | 0.1245 Dividend | |||||
Mar 31, 2025 | 18.77 | 18.85 | 18.77 | 18.81 | 18.67 | 5,400 |
Mar 28, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.87 | - |
Mar 27, 2025 | 19.26 | 19.26 | 19.26 | 19.13 | 18.87 | 5,500 |
Mar 26, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 18.91 | 500 |
Mar 25, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 24, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 21, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 20, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 19, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 18, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 17, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 14, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 13, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 11, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 7, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.80 | - |
Mar 5, 2025 | 19.26 | 19.26 | 19.22 | 19.06 | 18.80 | 126 |
Mar 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.67 | - |
Mar 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.67 | - |
Feb 28, 2025 | 0.1265 Dividend | |||||
Feb 28, 2025 | 19.91 | 19.91 | 19.91 | 19.95 | 19.67 | 889 |
Feb 27, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.53 | - |
Feb 26, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.53 | - |
Feb 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.53 | - |
Feb 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.53 | - |
Feb 21, 2025 | 20.00 | 20.00 | 20.00 | 19.93 | 19.53 | 316 |
Feb 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.29 | - |
Feb 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.29 | 2,370 |
Feb 18, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.10 | - |
Feb 14, 2025 | 20.55 | 20.55 | 20.55 | 20.51 | 20.10 | 463 |
Feb 13, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.25 | - |
Feb 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.25 | - |
Feb 11, 2025 | 20.73 | 20.73 | 20.73 | 20.66 | 20.25 | 553 |
Feb 10, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.31 | - |
Feb 7, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.31 | - |
Feb 6, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.31 | - |
Feb 5, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.31 | - |
Feb 4, 2025 | 20.70 | 20.70 | 20.70 | 20.73 | 20.31 | 371 |
Feb 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.97 | - |
Jan 31, 2025 | 0.1265 Dividend | |||||
Jan 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.97 | - |
Jan 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.85 | - |
Jan 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.85 | - |
Jan 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.85 | - |
Jan 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.85 | - |
Jan 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.85 | - |
Jan 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.85 | - |
Jan 22, 2025 | 21.41 | 21.41 | 21.41 | 21.40 | 20.85 | 3,050 |
Jan 21, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 20, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 17, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 15, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 13, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 10, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 9, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 8, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 7, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 3, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Jan 2, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Dec 31, 2024 | 0.1265 Dividend | |||||
Dec 31, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.88 | - |
Dec 30, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.76 | - |
Dec 27, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.76 | - |
Dec 24, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.76 | - |
Dec 23, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.76 | - |
Dec 20, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.76 | - |
Dec 19, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.76 | - |
Dec 18, 2024 | 20.75 | 20.75 | 20.75 | 20.41 | 19.76 | 600 |
Dec 17, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.75 | - |
Dec 16, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.75 | - |
Dec 13, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.75 | - |
Dec 12, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.75 | - |
Dec 11, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.75 | - |
Dec 10, 2024 | 21.55 | 21.55 | 21.55 | 21.43 | 20.75 | 1,300 |
Dec 9, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.95 | 620 |
Dec 6, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.23 | - |
Dec 5, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.23 | - |
Dec 4, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.23 | - |
Dec 3, 2024 | 21.89 | 21.94 | 21.89 | 21.93 | 21.23 | 6,455 |
Dec 2, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.52 | - |
Nov 29, 2024 | 0.135 Dividend | |||||
Nov 29, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.52 | - |
Nov 28, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.39 | - |
Nov 27, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.39 | - |
Nov 26, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.39 | 300 |
Nov 25, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.09 | - |
Nov 22, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.09 | 300 |
Nov 21, 2024 | 0.1629 Dividend | |||||
Nov 21, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.27 | - |
Nov 20, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.12 | - |
Nov 19, 2024 | 21.09 | 21.09 | 21.09 | 21.07 | 20.12 | 710 |
Nov 18, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.46 | - |
Nov 15, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.46 | - |
Nov 14, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.46 | - |
Nov 13, 2024 | 21.61 | 21.61 | 21.61 | 21.43 | 20.46 | 1,000 |
Nov 12, 2024 | 21.45 | 21.45 | 21.45 | 21.40 | 20.43 | 1,000 |
Nov 11, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.22 | - |
Related Tickers
QLD ProShares Ultra QQQ
92.26
+4.15%
BLCN Siren Nasdaq NexGen Economy ETF
20.45
+3.49%
IYW iShares U.S. Technology ETF
147.39
+3.19%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.16
+2.95%
VGT Vanguard Information Technology Index Fund ETF Shares
565.71
+2.96%
FTEC Fidelity MSCI Information Technology Index ETF
168.22
+2.94%
IGM iShares Expanded Tech Sector ETF
95.28
+2.87%
IXN iShares Global Tech ETF
79.08
+2.86%
BLOK Amplify Transformational Data Sharing ETF
41.27
+2.71%
MGK Vanguard Mega Cap Growth Index Fund
323.55
+2.57%
XLK The Technology Select Sector SPDR Fund
215.46
+2.61%
ILCG iShares Morningstar Growth ETF
84.76
+2.53%
PKB Invesco Building & Construction ETF
71.84
+2.47%
NULG Nuveen ESG Large-Cap Growth ETF
82.59
+2.42%
VUG Vanguard Growth Index Fund ETF Shares
387.63
+2.47%
UTES Virtus Reaves Utilities ETF
68.32
+2.35%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
83.10
+2.35%
IETC iShares U.S. Tech Independence Focused ETF
80.46
+2.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.50
+2.36%
ONEQ Fidelity Nasdaq Composite Index ETF
70.26
+2.34%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.54
+2.28%
FTXN First Trust Nasdaq Oil & Gas ETF
26.23
+2.30%
XSD SPDR S&P Semiconductor ETF
197.51
+2.36%
IWF iShares Russell 1000 Growth ETF
375.07
+2.26%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.20
+2.23%
SCHG Schwab U.S. Large-Cap Growth ETF
25.97
+2.16%
IVW iShares S&P 500 Growth ETF
96.67
+2.13%
IUSG iShares Core S&P U.S. Growth ETF
132.41
+2.11%
IWY iShares Russell Top 200 Growth ETF
218.72
+2.13%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.70
+2.07%
QQQ Invesco QQQ Trust
485.29
+2.07%
XLG Invesco S&P 500 Top 50 ETF
46.71
+2.02%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.40
+2.01%
SPMO Invesco S&P 500 Momentum ETF
96.42
+1.95%
TMFC Motley Fool 100 Index ETF
57.71
+1.93%
SPHB Invesco S&P 500 High Beta ETF
80.72
+1.96%
FCOM Fidelity MSCI Communication Services Index ETF
56.64
+1.96%
PAVE Global X U.S. Infrastructure Development ETF
39.12
+1.93%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.91
+1.85%
OEF iShares S&P 100 ETF
273.75
+1.84%
IXP iShares Global Comm Services ETF
99.64
+1.83%
VDE Vanguard Energy Index Fund ETF Shares
113.84
+1.71%
VOX Vanguard Communication Services Index Fund ETF Shares
149.57
+1.96%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.23
+1.77%
FENY Fidelity MSCI Energy Index ETF
22.45
+1.72%
AIQ Global X Artificial Intelligence & Technology ETF
37.48
+1.65%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.67
+1.70%
USMC Principal U.S. Mega-Cap ETF
57.59
+1.55%
MTUM iShares MSCI USA Momentum Factor ETF
213.14
+1.67%
MGC Vanguard Mega Cap Index Fund
203.56
+1.63%
GRPM Invesco S&P MidCap 400 GARP ETF
101.86
+1.62%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.88
+1.61%
FLJH Franklin FTSE Japan Hedged ETF
31.15
+1.59%
XLE The Energy Select Sector SPDR Fund
81.71
+1.50%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.21
+1.57%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.34
+1.55%
SMH VanEck Semiconductor ETF
214.51
+1.53%
VV Vanguard Large Cap Index Fund
259.26
+1.56%
FVAL Fidelity Value Factor ETF
58.97
+1.53%
IOO iShares Global 100 ETF
97.61
+1.53%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.76
+1.52%
IFRA iShares U.S. Infrastructure ETF
45.91
+1.51%
SPLG SPDR Portfolio S&P 500 ETF
66.19
+1.52%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.95
+1.50%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.47
+1.68%
DXJ WisdomTree Japan Hedged Equity Fund
110.23
+1.45%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.60
+1.49%
PBUS Invesco MSCI USA ETF
56.46
+1.47%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.43
+1.47%
VOO Vanguard S&P 500 ETF
517.16
+1.45%
IWP iShares Russell Mid-Cap Growth ETF
123.03
+1.43%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
330.34
+1.46%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.76
+1.46%
IYY iShares Dow Jones U.S. ETF
137.02
+1.50%
SPY SPDR S&P 500 ETF
562.66
+1.46%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.31
+1.44%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.09
+1.42%
SCHX Schwab U.S. Large-Cap ETF
22.24
+1.41%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.21
+1.41%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.14
+1.41%
DUSA Davis Select U.S. Equity ETF
42.51
+1.41%
IWB iShares Russell 1000 ETF
308.94
+1.40%
XAR SPDR S&P Aerospace & Defense ETF
173.36
+1.40%
XHB SPDR S&P Homebuilders ETF
96.02
+1.39%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.48
+1.32%
QGRO American Century U.S. Quality Growth ETF
98.61
+1.37%
MLPX Global X MLP & Energy Infrastructure ETF
60.98
+1.38%
ENFR Alerian Energy Infrastructure ETF
31.32
+1.36%
FV First Trust Dorsey Wright Focus 5 ETF
54.78
+1.35%
XMMO Invesco S&P MidCap Momentum ETF
116.88
+1.34%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.00
+1.39%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
LRGF iShares U.S. Equity Factor ETF
58.45
+1.33%
IVV iShares Core S&P 500 ETF
565.28
+1.31%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.76
+1.32%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.24
+1.32%
ILCB iShares Morningstar U.S. Equity ETF
77.83
+1.31%
XLC The Communication Services Select Sector SPDR ETF Fund
96.67
+1.29%
IXC iShares Global Energy ETF
37.59
+1.29%
PSI Invesco Semiconductors ETF
46.84
+1.28%