Unlock stock picks and a broker-level newsfeed that powers Wall Street.

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 Adj Close Volume
Apr 21, 202517.9918.0017.9817.9817.9812,364
Apr 17, 202518.4518.4518.4518.4518.45464
Apr 16, 202518.5918.5918.5618.5618.56547
Apr 15, 202518.7418.7418.7418.7418.74797
Apr 11, 202518.0318.5518.0318.5518.553,600
Apr 10, 202518.3818.3818.3518.3518.351,019
Apr 9, 202519.1019.3119.0419.3119.31948
Apr 8, 202518.7418.7418.1318.1318.13528
Apr 7, 202518.1218.1218.1218.1218.12327
Apr 4, 202519.0119.0118.3418.3618.365,103
Apr 3, 202519.2719.2719.1619.1819.183,158
Apr 2, 202520.7320.8220.7320.8220.82670
Apr 1, 202520.5220.5420.5220.5420.54558
Mar 31, 202520.1820.5220.1620.5220.5281,685
Mar 28, 202520.8320.8320.4220.4220.42106,907
Mar 27, 202520.9220.9220.8320.8320.8310,294
Mar 26, 202521.0721.0721.0721.0721.07429
Mar 25, 202520.9520.9520.9420.9420.941,221
Mar 21, 202520.4220.4220.4220.4220.42618
Mar 20, 202520.8220.8220.6420.6420.643,913
Mar 19, 202520.5420.5420.5420.5420.541,356
Mar 18, 202520.3620.4320.3620.4320.433,191
Mar 17, 202520.3520.3520.3520.3520.35606
Mar 14, 202520.1620.2520.1620.2420.24128,004
Mar 13, 202520.1220.1219.9319.9319.9337,185
Mar 12, 202520.2320.3720.2320.3720.378,665
Mar 11, 202520.5120.5120.4620.4620.464,591
Mar 6, 202520.5520.6020.5520.6020.60164,100
Mar 4, 202520.9921.1220.8321.1221.1223,440
Mar 3, 202521.5721.5721.5721.5721.5713,922
Feb 28, 202521.8021.8021.7621.7721.773,500
Feb 27, 202521.8821.8821.7421.7421.742,065
Feb 26, 202521.9521.9521.6621.6621.662,445
Feb 25, 202521.7121.7621.7121.7621.7620,767
Feb 24, 202521.5921.7521.5921.6521.654,973
Feb 21, 202522.1022.1021.6821.7221.7210,751
Feb 20, 202522.3022.3022.1222.1622.1629,496
Feb 19, 202522.3922.5122.3922.5122.516,634
Feb 18, 202522.3822.4822.3822.4822.4820,446
Feb 14, 202522.3722.3722.2522.2722.276,434
Feb 13, 202522.1822.2022.1022.2022.208,699
Feb 12, 202522.1622.1622.1622.1622.16485
Feb 11, 202522.5522.5722.5222.5322.537,121
Feb 10, 202522.5222.5622.5222.5622.56859
Feb 7, 202522.5622.5622.5622.5622.56645
Feb 6, 202522.8022.8022.6422.6422.642,523
Feb 5, 202522.6822.6822.6822.6822.68352
Feb 4, 202522.6222.6722.6222.6522.654,415
Feb 3, 202523.1123.1122.7822.8722.877,336
Jan 31, 202524.0024.0023.1323.1923.195,306
Jan 30, 202523.3723.4223.3323.3623.3632,883
Jan 27, 202523.2123.2123.0323.0823.082,180
Jan 24, 202523.2023.2023.2023.2023.202,186
Jan 23, 202523.2623.5123.2423.2423.248,797
Jan 22, 202523.2323.2323.2323.2323.231,174
Jan 21, 202523.2623.2623.2023.2023.202,036
Jan 20, 202522.7922.7922.7922.7922.79468
Jan 17, 202523.1523.1823.0823.1823.184,741
Jan 16, 202522.9823.0222.9823.0123.013,320
Jan 15, 202522.8022.8022.7522.7922.792,021
Jan 13, 202521.7421.7421.7421.7421.741,907
Jan 10, 202521.9221.9221.7521.7921.7928,230
Jan 9, 202522.2922.3122.2822.3122.312,706
Jan 8, 202522.1022.1022.0722.0722.073,784
Jan 7, 202522.1122.1122.0422.0422.042,189
Jan 3, 202522.0122.1921.9822.1922.192,282
Jan 2, 202522.2522.2521.9521.9521.95825
Dec 31, 202422.0422.0422.0022.0122.012,644
Dec 30, 202421.9022.0321.9022.0322.033,698
Dec 27, 202422.3222.3522.1622.1622.1643,990
Dec 24, 202422.1522.2022.1522.2022.201,564
Dec 23, 202422.0322.0321.9521.9721.973,237
Dec 20, 202421.9522.1821.9522.1822.1821,295
Dec 19, 202422.0022.0121.8621.8721.875,611
Dec 18, 202422.7822.7922.7622.7922.798,902
Dec 17, 202423.0023.0022.7222.7522.7517,251
Dec 16, 202422.9422.9522.9322.9522.9563,166
Dec 13, 202423.0123.0322.8922.9122.913,019
Dec 12, 202423.3523.3523.2123.2123.213,149
Dec 11, 202423.4123.4123.2423.2423.24919
Dec 10, 202423.2425.3423.2423.4423.445,318
Dec 9, 202423.4323.4323.4223.4223.422,293
Dec 6, 202423.5224.0823.4523.6123.6131,251
Dec 5, 202423.5023.5123.4823.4823.481,488
Dec 4, 202423.6423.6523.5123.5123.5115,515
Dec 3, 202423.7923.8023.7023.8023.809,175
Dec 2, 202423.9923.9923.7823.7823.7824,446
Nov 29, 202423.9424.5023.8124.4124.4173,079
Nov 28, 202423.9723.9723.9023.9023.901,361
Nov 27, 202424.0024.0023.8023.8323.8328,050
Nov 26, 202423.9724.0023.9123.9723.972,688
Nov 25, 202424.1124.1624.0724.1624.1645,875
Nov 22, 202423.4723.6023.4723.6023.6032,626
Nov 21, 202422.9823.2122.8723.2023.206,152
Nov 20, 202423.0023.0022.6622.8022.8024,341
Nov 19, 202422.6022.6822.6022.6322.6312,761
Nov 18, 202422.9222.9222.8422.8622.863,740
Nov 15, 202422.9422.9422.8622.9222.928,729
Nov 14, 202423.1723.1722.9522.9522.955,162
Nov 13, 202423.1923.2723.0523.0823.0836,239
Nov 12, 202423.1023.1123.0023.0523.0582,649
Nov 11, 202423.1923.2623.1923.2423.2485,564
Nov 7, 202422.9222.9222.8122.8122.813,556
Nov 6, 202423.1723.1823.1623.1823.184,245
Nov 1, 202421.5521.5521.4621.4621.462,520
Oct 31, 202421.5421.5421.5421.5421.54897
Oct 30, 202421.6621.6621.6621.6621.66679
Oct 29, 202421.3321.5121.3321.4921.493,831
Oct 28, 202421.5621.5721.5621.5721.57422
Oct 25, 202421.3621.3621.2821.2821.28253
Oct 24, 202421.3921.4321.3821.4321.431,292
Oct 23, 202421.4021.4121.4021.4121.413,941
Oct 22, 202421.5021.5221.5021.5121.51106,630
Oct 21, 202421.7221.7321.6521.6521.653,473
Oct 18, 202422.0122.0122.0122.0122.011,140
Oct 16, 202421.9621.9621.9421.9521.9540,432
Oct 15, 202421.8021.9421.8021.8021.804,359
Oct 11, 202421.5321.5921.5321.5921.5940,259
Oct 10, 202421.1921.1921.1921.1921.1960,629
Oct 8, 202421.0121.0121.0121.0121.01300
Oct 7, 202420.9420.9520.9420.9420.943,815
Oct 4, 202421.0221.0221.0221.0221.021,205
Oct 3, 202420.7220.7220.7220.7220.72260
Oct 2, 202420.7020.7020.6820.6820.6839,245
Oct 1, 202420.7220.7220.7220.7220.72468
Sep 20, 202420.9220.9220.9220.9220.92582
Sep 18, 202420.6320.6320.6320.6320.63200
Sep 16, 202420.3220.3320.3220.3220.3221,069
Sep 9, 202419.7219.7219.7219.7219.72-

Related Tickers