First Trust SMID Cap Risi... (SDVY)
NASDAQ: SDVY
· Real-Time Price · USD
38.16
-0.49 (-1.27%)
At close: Sep 12, 2025, 3:59 PM
37.75
-1.07%
After-hours: Sep 12, 2025, 07:39 PM EDT
SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 38.56 | 38.58 | 38.15 | 38.16 | 38.16 | -1.27% | 895,365 |
| Sep 11, 2025 | 38.00 | 38.67 | 37.92 | 38.65 | 38.65 | 1.93% | 2,125,000 |
| Sep 10, 2025 | 37.93 | 38.05 | 37.77 | 37.92 | 37.92 | 0.08% | 2,010,200 |
| Sep 9, 2025 | 38.28 | 38.32 | 37.80 | 37.89 | 37.89 | -1.10% | 975,628 |
| Sep 8, 2025 | 38.38 | 38.44 | 37.97 | 38.31 | 38.31 | 0.08% | 1,120,103 |
| Sep 5, 2025 | 38.52 | 38.70 | 38.01 | 38.28 | 38.28 | -0.29% | 3,245,000 |
| Sep 4, 2025 | 37.94 | 38.39 | 37.83 | 38.39 | 38.39 | 1.67% | 948,621 |
| Sep 3, 2025 | 37.76 | 37.99 | 37.58 | 37.76 | 37.76 | -0.19% | 1,209,160 |
| Sep 2, 2025 | 37.56 | 37.87 | 37.44 | 37.83 | 37.83 | -0.32% | 843,409 |
| Aug 29, 2025 | 38.17 | 38.23 | 37.83 | 37.95 | 37.95 | -0.42% | 768,900 |
| Aug 28, 2025 | 38.35 | 38.35 | 37.93 | 38.11 | 38.11 | -0.29% | 991,716 |
| Aug 27, 2025 | 37.91 | 38.29 | 37.83 | 38.22 | 38.22 | 0.68% | 782,433 |
| Aug 26, 2025 | 37.89 | 38.07 | 37.81 | 37.96 | 37.96 | 0.29% | 1,717,120 |
| Aug 25, 2025 | 38.09 | 38.09 | 37.85 | 37.85 | 37.85 | -0.79% | 1,054,800 |
| Aug 22, 2025 | 37.15 | 38.26 | 37.15 | 38.15 | 38.15 | 3.19% | 1,638,611 |
| 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 |