First Trust SMID Cap Risi... (SDVY)
NASDAQ: SDVY
· Real-Time Price · USD
38.15
1.18 (3.19%)
At close: Aug 22, 2025, 3:59 PM
38.15
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.15 | 38.26 | 37.15 | 38.15 | 38.15 | 3.19% | 1,638,598 |
| Aug 21, 2025 | 36.87 | 37.06 | 36.79 | 36.97 | 36.97 | -0.05% | 1,402,200 |
| Aug 20, 2025 | 37.14 | 37.17 | 36.85 | 36.99 | 36.99 | -0.43% | 1,020,100 |
| Aug 19, 2025 | 37.02 | 37.44 | 37.02 | 37.15 | 37.15 | 0.35% | 987,900 |
| Aug 18, 2025 | 36.94 | 37.04 | 36.77 | 37.02 | 37.02 | 0.27% | 1,425,700 |
| Aug 15, 2025 | 37.37 | 37.37 | 36.88 | 36.92 | 36.92 | -0.94% | 923,200 |
| Aug 14, 2025 | 37.28 | 37.36 | 37.09 | 37.27 | 37.27 | -1.27% | 933,400 |
| Aug 13, 2025 | 37.40 | 37.77 | 37.26 | 37.75 | 37.75 | 1.45% | 1,356,434 |
| Aug 12, 2025 | 36.56 | 37.21 | 36.46 | 37.21 | 37.21 | 2.45% | 1,142,200 |
| Aug 11, 2025 | 36.41 | 36.48 | 36.22 | 36.32 | 36.32 | 0.03% | 1,623,134 |
| Aug 8, 2025 | 36.34 | 36.46 | 36.20 | 36.31 | 36.31 | 0.53% | 1,373,014 |
| Aug 7, 2025 | 36.46 | 36.59 | 36.03 | 36.12 | 36.12 | -0.25% | 1,907,200 |
| Aug 6, 2025 | 36.21 | 36.32 | 36.07 | 36.21 | 36.21 | 0.14% | 1,091,730 |
| Aug 5, 2025 | 36.11 | 36.21 | 35.77 | 36.16 | 36.16 | 0.47% | 1,399,543 |
| Aug 4, 2025 | 35.70 | 35.99 | 35.63 | 35.99 | 35.99 | 1.47% | 1,252,731 |
| Aug 1, 2025 | 35.61 | 35.75 | 35.03 | 35.47 | 35.47 | -1.58% | 1,630,600 |
| Jul 31, 2025 | 36.05 | 36.31 | 35.96 | 36.04 | 36.04 | -0.41% | 1,783,514 |
| Jul 30, 2025 | 36.55 | 36.60 | 35.99 | 36.19 | 36.19 | -0.77% | 1,573,300 |
| Jul 29, 2025 | 36.74 | 36.74 | 36.39 | 36.47 | 36.47 | -0.19% | 983,400 |
| Jul 28, 2025 | 36.66 | 36.67 | 36.41 | 36.54 | 36.54 | -0.16% | 1,055,000 |