First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.76

+0.12

(+0.35%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

18 may 2023 - 18 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	34.79	34.79	34.63	34.76	34.76	574,400
16 may 2024	34.89	34.93	34.63	34.64	34.64	1,006,500
15 may 2024	34.96	34.97	34.70	34.91	34.91	768,300
14 may 2024	34.64	34.65	34.45	34.61	34.61	928,100
13 may 2024	34.72	34.72	34.35	34.37	34.37	779,000
10 may 2024	34.64	34.64	34.34	34.43	34.43	672,800
09 may 2024	34.25	34.50	34.17	34.49	34.49	1,325,600
08 may 2024	33.95	34.16	33.88	34.14	34.14	1,140,900
07 may 2024	34.19	34.37	34.11	34.11	34.11	806,500
06 may 2024	34.02	34.21	33.93	34.12	34.12	903,000
03 may 2024	33.88	34.01	33.59	33.72	33.72	784,400
02 may 2024	33.20	33.40	32.94	33.40	33.40	1,191,400
01 may 2024	32.84	33.37	32.71	32.86	32.86	1,026,500
30 abr 2024	33.35	33.35	32.76	32.77	32.77	819,100
29 abr 2024	33.44	33.53	33.35	33.50	33.50	639,000
26 abr 2024	33.36	33.52	33.21	33.30	33.30	981,100
25 abr 2024	33.32	33.35	32.85	33.28	33.28	1,231,400
24 abr 2024	33.44	33.60	33.27	33.48	33.48	654,300
23 abr 2024	33.04	33.51	32.92	33.41	33.41	738,600
22 abr 2024	32.72	33.14	32.56	32.95	32.95	714,700
19 abr 2024	32.28	32.67	32.28	32.60	32.60	1,027,400
18 abr 2024	32.56	32.74	32.22	32.33	32.33	924,600
17 abr 2024	32.85	32.85	32.29	32.33	32.33	1,206,000
16 abr 2024	32.68	32.69	32.30	32.56	32.56	1,299,000
15 abr 2024	33.35	33.49	32.63	32.77	32.77	804,500
12 abr 2024	33.33	33.48	32.97	33.10	33.10	612,900
11 abr 2024	33.65	33.65	33.26	33.54	33.54	584,300
10 abr 2024	33.72	33.90	33.32	33.49	33.49	1,243,200
09 abr 2024	34.45	34.48	34.00	34.28	34.28	798,100
08 abr 2024	34.43	34.43	34.24	34.29	34.29	870,800
05 abr 2024	33.99	34.31	33.97	34.22	34.22	744,500
04 abr 2024	34.66	34.73	33.90	33.99	33.99	733,300
03 abr 2024	34.01	34.41	34.01	34.37	34.37	1,052,200
02 abr 2024	34.33	34.33	33.95	34.14	34.14	918,500
01 abr 2024	34.96	34.96	34.51	34.54	34.54	993,600
28 mar 2024	34.67	34.94	34.60	34.82	34.82	974,700
27 mar 2024	34.17	34.61	34.10	34.61	34.61	1,083,600
26 mar 2024	34.30	34.30	33.94	33.96	33.96	902,700
25 mar 2024	34.07	34.23	33.91	34.08	34.08	1,002,400
22 mar 2024	34.39	34.39	33.97	33.98	33.98	714,800
21 mar 2024	34.09	34.39	34.09	34.35	34.35	1,315,200
21 mar 2024	0.103 Dividendo
20 mar 2024	33.31	34.06	33.20	33.98	33.88	883,400
19 mar 2024	32.99	33.36	32.99	33.32	33.22	942,100
18 mar 2024	33.27	33.32	33.00	33.03	32.93	947,600
15 mar 2024	33.05	33.27	32.91	33.19	33.09	1,299,700
14 mar 2024	33.58	33.58	32.82	33.05	32.95	1,965,900
13 mar 2024	33.34	33.56	33.28	33.43	33.33	1,207,400
12 mar 2024	33.31	33.40	33.06	33.31	33.21	1,030,700
11 mar 2024	33.28	33.35	32.99	33.27	33.17	1,092,200
08 mar 2024	33.70	33.88	33.35	33.40	33.30	1,252,400
07 mar 2024	33.41	33.59	33.31	33.47	33.37	1,013,900
06 mar 2024	33.28	33.30	33.03	33.17	33.07	958,600
05 mar 2024	32.98	33.30	32.90	33.06	32.96	1,405,200
04 mar 2024	33.40	33.51	33.06	33.10	33.00	1,048,400
01 mar 2024	33.08	33.22	32.86	33.17	33.07	1,102,700
29 feb 2024	32.97	33.14	32.78	32.99	32.89	1,864,900
28 feb 2024	32.71	32.83	32.58	32.66	32.56	857,800
27 feb 2024	32.78	32.84	32.67	32.84	32.74	1,070,000
26 feb 2024	32.58	32.78	32.45	32.62	32.52	772,600
23 feb 2024	32.54	32.72	32.40	32.61	32.51	1,339,800
22 feb 2024	32.35	32.54	32.27	32.51	32.41	1,512,100
21 feb 2024	32.15	32.33	32.05	32.30	32.20	584,300
20 feb 2024	32.42	32.42	32.05	32.25	32.15	1,167,000
16 feb 2024	32.66	32.83	32.49	32.54	32.44	1,256,000
15 feb 2024	32.45	32.90	32.41	32.81	32.71	904,400
14 feb 2024	32.12	32.27	31.81	32.20	32.10	918,500
13 feb 2024	31.95	32.08	31.50	31.79	31.69	1,125,100
12 feb 2024	32.36	32.91	32.34	32.77	32.67	1,005,500
09 feb 2024	32.17	32.30	31.93	32.29	32.19	1,041,300
08 feb 2024	31.86	32.10	31.72	32.10	32.00	1,520,100
07 feb 2024	31.77	31.93	31.51	31.81	31.71	1,213,900
06 feb 2024	31.76	31.92	31.60	31.73	31.63	1,340,900
05 feb 2024	31.85	31.85	31.40	31.69	31.59	1,182,200
02 feb 2024	31.76	32.23	31.63	32.09	31.99	4,270,100
01 feb 2024	32.07	32.26	31.48	32.08	31.98	1,146,300
31 ene 2024	32.60	32.69	31.91	31.94	31.84	1,581,600
30 ene 2024	32.55	32.81	32.49	32.76	32.66	958,700
29 ene 2024	32.43	32.68	32.23	32.68	32.58	712,900
26 ene 2024	32.51	32.60	32.24	32.38	32.28	679,600
25 ene 2024	32.51	32.57	32.15	32.38	32.28	1,221,100
24 ene 2024	32.52	32.53	32.10	32.17	32.07	1,748,700
23 ene 2024	32.60	32.63	32.13	32.19	32.09	1,469,000
22 ene 2024	32.10	32.44	32.09	32.43	32.33	1,434,000
19 ene 2024	31.62	31.90	31.37	31.90	31.80	1,265,400
18 ene 2024	31.42	31.53	31.16	31.51	31.41	1,024,000
17 ene 2024	31.02	31.29	30.93	31.21	31.12	812,000
16 ene 2024	31.67	31.67	31.27	31.42	31.32	906,200
12 ene 2024	32.16	32.20	31.61	31.79	31.69	1,269,900
11 ene 2024	31.87	31.90	31.47	31.86	31.76	1,346,200
10 ene 2024	31.91	31.97	31.69	31.95	31.85	1,143,400
09 ene 2024	32.00	32.01	31.73	31.92	31.82	897,000
08 ene 2024	31.86	32.21	31.71	32.21	32.11	1,174,200
05 ene 2024	31.67	32.12	31.56	31.92	31.82	1,047,100
04 ene 2024	31.98	32.08	31.77	31.79	31.69	1,188,800
03 ene 2024	32.41	32.41	31.91	31.93	31.83	979,300
02 ene 2024	32.65	32.90	32.48	32.68	32.58	772,300
29 dic 2023	33.14	33.16	32.77	32.77	32.67	710,900
28 dic 2023	33.26	33.27	33.02	33.16	33.06	982,900
27 dic 2023	33.27	33.36	33.11	33.21	33.11	828,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)