First Trust SMID Cap Risi... (SDVY)
NASDAQ: SDVY
· Real-Time Price · USD
38.02
0.05 (0.13%)
At close: Oct 03, 2025, 3:59 PM
37.97
0.00%
Pre-market: Oct 03, 2025, 08:03 AM EDT
SDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 37.94 | 38.02 | 37.65 | 37.97 | 37.97 | 0.05% | 1,092,984 |
| Oct 1, 2025 | 37.90 | 38.02 | 37.73 | 37.95 | 37.95 | -0.18% | 932,300 |
| Sep 30, 2025 | 37.98 | 38.11 | 37.70 | 38.02 | 38.02 | 0.03% | 1,495,655 |
| Sep 29, 2025 | 38.34 | 38.34 | 37.89 | 38.01 | 38.01 | -0.39% | 1,016,914 |
| Sep 26, 2025 | 37.88 | 38.17 | 37.82 | 38.16 | 38.16 | 1.14% | 794,730 |
| Sep 25, 2025 | 37.67 | 37.84 | 37.56 | 37.73 | 37.73 | -0.68% | 1,170,910 |
| Sep 24, 2025 | 38.21 | 38.35 | 37.95 | 37.99 | 37.89 | -0.52% | 1,282,904 |
| Sep 23, 2025 | 38.29 | 38.62 | 38.11 | 38.19 | 38.09 | 0.03% | 1,062,700 |
| Sep 22, 2025 | 38.20 | 38.28 | 37.99 | 38.18 | 38.08 | -0.03% | 1,060,800 |
| Sep 19, 2025 | 38.59 | 38.97 | 38.14 | 38.19 | 38.09 | -0.88% | 1,164,646 |
| Sep 18, 2025 | 38.14 | 38.61 | 38.00 | 38.53 | 38.43 | 1.53% | 1,142,919 |
| Sep 17, 2025 | 38.05 | 38.66 | 37.71 | 37.95 | 37.86 | 0.03% | 2,697,739 |
| Sep 16, 2025 | 38.08 | 38.15 | 37.75 | 37.94 | 37.85 | -0.50% | 962,400 |
| Sep 15, 2025 | 38.31 | 38.42 | 38.08 | 38.13 | 38.03 | -0.08% | 891,840 |
| Sep 12, 2025 | 38.56 | 38.58 | 38.15 | 38.16 | 38.06 | -1.27% | 895,425 |
| Sep 11, 2025 | 38.00 | 38.67 | 37.92 | 38.65 | 38.55 | 1.93% | 2,125,000 |
| Sep 10, 2025 | 37.93 | 38.05 | 37.77 | 37.92 | 37.83 | 0.08% | 2,010,200 |
| Sep 9, 2025 | 38.28 | 38.32 | 37.80 | 37.89 | 37.80 | -1.10% | 975,628 |
| Sep 8, 2025 | 38.38 | 38.44 | 37.97 | 38.31 | 38.21 | 0.08% | 1,120,103 |
| Sep 5, 2025 | 38.52 | 38.70 | 38.01 | 38.28 | 38.18 | -0.29% | 3,245,000 |
Page 1 of 100