Cboe CA - Delayed Quote CAD
First Trust SMID Cap Rising Dividend Achievers ETF (SDVY.NE)
18.59
+0.51
+(2.82%)
At close: April 21 at 1:48:44 PM EDT
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 21, 2025 | 17.99 | 18.00 | 17.98 | 17.98 | 17.98 | 12,364 |
Apr 17, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 464 |
Apr 16, 2025 | 18.59 | 18.59 | 18.56 | 18.56 | 18.56 | 547 |
Apr 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 797 |
Apr 11, 2025 | 18.03 | 18.55 | 18.03 | 18.55 | 18.55 | 3,600 |
Apr 10, 2025 | 18.38 | 18.38 | 18.35 | 18.35 | 18.35 | 1,019 |
Apr 9, 2025 | 19.10 | 19.31 | 19.04 | 19.31 | 19.31 | 948 |
Apr 8, 2025 | 18.74 | 18.74 | 18.13 | 18.13 | 18.13 | 528 |
Apr 7, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 327 |
Apr 4, 2025 | 19.01 | 19.01 | 18.34 | 18.36 | 18.36 | 5,103 |
Apr 3, 2025 | 19.27 | 19.27 | 19.16 | 19.18 | 19.18 | 3,158 |
Apr 2, 2025 | 20.73 | 20.82 | 20.73 | 20.82 | 20.82 | 670 |
Apr 1, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.54 | 558 |
Mar 31, 2025 | 20.18 | 20.52 | 20.16 | 20.52 | 20.52 | 81,685 |
Mar 28, 2025 | 20.83 | 20.83 | 20.42 | 20.42 | 20.42 | 106,907 |
Mar 27, 2025 | 20.92 | 20.92 | 20.83 | 20.83 | 20.83 | 10,294 |
Mar 26, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 429 |
Mar 25, 2025 | 20.95 | 20.95 | 20.94 | 20.94 | 20.94 | 1,221 |
Mar 21, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 618 |
Mar 20, 2025 | 20.82 | 20.82 | 20.64 | 20.64 | 20.64 | 3,913 |
Mar 19, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1,356 |
Mar 18, 2025 | 20.36 | 20.43 | 20.36 | 20.43 | 20.43 | 3,191 |
Mar 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 606 |
Mar 14, 2025 | 20.16 | 20.25 | 20.16 | 20.24 | 20.24 | 128,004 |
Mar 13, 2025 | 20.12 | 20.12 | 19.93 | 19.93 | 19.93 | 37,185 |
Mar 12, 2025 | 20.23 | 20.37 | 20.23 | 20.37 | 20.37 | 8,665 |
Mar 11, 2025 | 20.51 | 20.51 | 20.46 | 20.46 | 20.46 | 4,591 |
Mar 6, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 164,100 |
Mar 4, 2025 | 20.99 | 21.12 | 20.83 | 21.12 | 21.12 | 23,440 |
Mar 3, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 13,922 |
Feb 28, 2025 | 21.80 | 21.80 | 21.76 | 21.77 | 21.77 | 3,500 |
Feb 27, 2025 | 21.88 | 21.88 | 21.74 | 21.74 | 21.74 | 2,065 |
Feb 26, 2025 | 21.95 | 21.95 | 21.66 | 21.66 | 21.66 | 2,445 |
Feb 25, 2025 | 21.71 | 21.76 | 21.71 | 21.76 | 21.76 | 20,767 |
Feb 24, 2025 | 21.59 | 21.75 | 21.59 | 21.65 | 21.65 | 4,973 |
Feb 21, 2025 | 22.10 | 22.10 | 21.68 | 21.72 | 21.72 | 10,751 |
Feb 20, 2025 | 22.30 | 22.30 | 22.12 | 22.16 | 22.16 | 29,496 |
Feb 19, 2025 | 22.39 | 22.51 | 22.39 | 22.51 | 22.51 | 6,634 |
Feb 18, 2025 | 22.38 | 22.48 | 22.38 | 22.48 | 22.48 | 20,446 |
Feb 14, 2025 | 22.37 | 22.37 | 22.25 | 22.27 | 22.27 | 6,434 |
Feb 13, 2025 | 22.18 | 22.20 | 22.10 | 22.20 | 22.20 | 8,699 |
Feb 12, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 485 |
Feb 11, 2025 | 22.55 | 22.57 | 22.52 | 22.53 | 22.53 | 7,121 |
Feb 10, 2025 | 22.52 | 22.56 | 22.52 | 22.56 | 22.56 | 859 |
Feb 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 645 |
Feb 6, 2025 | 22.80 | 22.80 | 22.64 | 22.64 | 22.64 | 2,523 |
Feb 5, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 352 |
Feb 4, 2025 | 22.62 | 22.67 | 22.62 | 22.65 | 22.65 | 4,415 |
Feb 3, 2025 | 23.11 | 23.11 | 22.78 | 22.87 | 22.87 | 7,336 |
Jan 31, 2025 | 24.00 | 24.00 | 23.13 | 23.19 | 23.19 | 5,306 |
Jan 30, 2025 | 23.37 | 23.42 | 23.33 | 23.36 | 23.36 | 32,883 |
Jan 27, 2025 | 23.21 | 23.21 | 23.03 | 23.08 | 23.08 | 2,180 |
Jan 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2,186 |
Jan 23, 2025 | 23.26 | 23.51 | 23.24 | 23.24 | 23.24 | 8,797 |
Jan 22, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1,174 |
Jan 21, 2025 | 23.26 | 23.26 | 23.20 | 23.20 | 23.20 | 2,036 |
Jan 20, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 468 |
Jan 17, 2025 | 23.15 | 23.18 | 23.08 | 23.18 | 23.18 | 4,741 |
Jan 16, 2025 | 22.98 | 23.02 | 22.98 | 23.01 | 23.01 | 3,320 |
Jan 15, 2025 | 22.80 | 22.80 | 22.75 | 22.79 | 22.79 | 2,021 |
Jan 13, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1,907 |
Jan 10, 2025 | 21.92 | 21.92 | 21.75 | 21.79 | 21.79 | 28,230 |
Jan 9, 2025 | 22.29 | 22.31 | 22.28 | 22.31 | 22.31 | 2,706 |
Jan 8, 2025 | 22.10 | 22.10 | 22.07 | 22.07 | 22.07 | 3,784 |
Jan 7, 2025 | 22.11 | 22.11 | 22.04 | 22.04 | 22.04 | 2,189 |
Jan 3, 2025 | 22.01 | 22.19 | 21.98 | 22.19 | 22.19 | 2,282 |
Jan 2, 2025 | 22.25 | 22.25 | 21.95 | 21.95 | 21.95 | 825 |
Dec 31, 2024 | 22.04 | 22.04 | 22.00 | 22.01 | 22.01 | 2,644 |
Dec 30, 2024 | 21.90 | 22.03 | 21.90 | 22.03 | 22.03 | 3,698 |
Dec 27, 2024 | 22.32 | 22.35 | 22.16 | 22.16 | 22.16 | 43,990 |
Dec 24, 2024 | 22.15 | 22.20 | 22.15 | 22.20 | 22.20 | 1,564 |
Dec 23, 2024 | 22.03 | 22.03 | 21.95 | 21.97 | 21.97 | 3,237 |
Dec 20, 2024 | 21.95 | 22.18 | 21.95 | 22.18 | 22.18 | 21,295 |
Dec 19, 2024 | 22.00 | 22.01 | 21.86 | 21.87 | 21.87 | 5,611 |
Dec 18, 2024 | 22.78 | 22.79 | 22.76 | 22.79 | 22.79 | 8,902 |
Dec 17, 2024 | 23.00 | 23.00 | 22.72 | 22.75 | 22.75 | 17,251 |
Dec 16, 2024 | 22.94 | 22.95 | 22.93 | 22.95 | 22.95 | 63,166 |
Dec 13, 2024 | 23.01 | 23.03 | 22.89 | 22.91 | 22.91 | 3,019 |
Dec 12, 2024 | 23.35 | 23.35 | 23.21 | 23.21 | 23.21 | 3,149 |
Dec 11, 2024 | 23.41 | 23.41 | 23.24 | 23.24 | 23.24 | 919 |
Dec 10, 2024 | 23.24 | 25.34 | 23.24 | 23.44 | 23.44 | 5,318 |
Dec 9, 2024 | 23.43 | 23.43 | 23.42 | 23.42 | 23.42 | 2,293 |
Dec 6, 2024 | 23.52 | 24.08 | 23.45 | 23.61 | 23.61 | 31,251 |
Dec 5, 2024 | 23.50 | 23.51 | 23.48 | 23.48 | 23.48 | 1,488 |
Dec 4, 2024 | 23.64 | 23.65 | 23.51 | 23.51 | 23.51 | 15,515 |
Dec 3, 2024 | 23.79 | 23.80 | 23.70 | 23.80 | 23.80 | 9,175 |
Dec 2, 2024 | 23.99 | 23.99 | 23.78 | 23.78 | 23.78 | 24,446 |
Nov 29, 2024 | 23.94 | 24.50 | 23.81 | 24.41 | 24.41 | 73,079 |
Nov 28, 2024 | 23.97 | 23.97 | 23.90 | 23.90 | 23.90 | 1,361 |
Nov 27, 2024 | 24.00 | 24.00 | 23.80 | 23.83 | 23.83 | 28,050 |
Nov 26, 2024 | 23.97 | 24.00 | 23.91 | 23.97 | 23.97 | 2,688 |
Nov 25, 2024 | 24.11 | 24.16 | 24.07 | 24.16 | 24.16 | 45,875 |
Nov 22, 2024 | 23.47 | 23.60 | 23.47 | 23.60 | 23.60 | 32,626 |
Nov 21, 2024 | 22.98 | 23.21 | 22.87 | 23.20 | 23.20 | 6,152 |
Nov 20, 2024 | 23.00 | 23.00 | 22.66 | 22.80 | 22.80 | 24,341 |
Nov 19, 2024 | 22.60 | 22.68 | 22.60 | 22.63 | 22.63 | 12,761 |
Nov 18, 2024 | 22.92 | 22.92 | 22.84 | 22.86 | 22.86 | 3,740 |
Nov 15, 2024 | 22.94 | 22.94 | 22.86 | 22.92 | 22.92 | 8,729 |
Nov 14, 2024 | 23.17 | 23.17 | 22.95 | 22.95 | 22.95 | 5,162 |
Nov 13, 2024 | 23.19 | 23.27 | 23.05 | 23.08 | 23.08 | 36,239 |
Nov 12, 2024 | 23.10 | 23.11 | 23.00 | 23.05 | 23.05 | 82,649 |
Nov 11, 2024 | 23.19 | 23.26 | 23.19 | 23.24 | 23.24 | 85,564 |
Nov 7, 2024 | 22.92 | 22.92 | 22.81 | 22.81 | 22.81 | 3,556 |
Nov 6, 2024 | 23.17 | 23.18 | 23.16 | 23.18 | 23.18 | 4,245 |
Nov 1, 2024 | 21.55 | 21.55 | 21.46 | 21.46 | 21.46 | 2,520 |
Oct 31, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 897 |
Oct 30, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 679 |
Oct 29, 2024 | 21.33 | 21.51 | 21.33 | 21.49 | 21.49 | 3,831 |
Oct 28, 2024 | 21.56 | 21.57 | 21.56 | 21.57 | 21.57 | 422 |
Oct 25, 2024 | 21.36 | 21.36 | 21.28 | 21.28 | 21.28 | 253 |
Oct 24, 2024 | 21.39 | 21.43 | 21.38 | 21.43 | 21.43 | 1,292 |
Oct 23, 2024 | 21.40 | 21.41 | 21.40 | 21.41 | 21.41 | 3,941 |
Oct 22, 2024 | 21.50 | 21.52 | 21.50 | 21.51 | 21.51 | 106,630 |
Oct 21, 2024 | 21.72 | 21.73 | 21.65 | 21.65 | 21.65 | 3,473 |
Oct 18, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1,140 |
Oct 16, 2024 | 21.96 | 21.96 | 21.94 | 21.95 | 21.95 | 40,432 |
Oct 15, 2024 | 21.80 | 21.94 | 21.80 | 21.80 | 21.80 | 4,359 |
Oct 11, 2024 | 21.53 | 21.59 | 21.53 | 21.59 | 21.59 | 40,259 |
Oct 10, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 60,629 |
Oct 8, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 300 |
Oct 7, 2024 | 20.94 | 20.95 | 20.94 | 20.94 | 20.94 | 3,815 |
Oct 4, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1,205 |
Oct 3, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 260 |
Oct 2, 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 39,245 |
Oct 1, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 468 |
Sep 20, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 582 |
Sep 18, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 200 |
Sep 16, 2024 | 20.32 | 20.33 | 20.32 | 20.32 | 20.32 | 21,069 |
Sep 9, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%