Yahoo

Correo

U.S. markets closed

F S&P 500
5,477.50
-1.00(-0.02%)
F Dow Jones
38,841.00
+23.00(+0.06%)
F Nasdaq
19,902.75
-18.50(-0.09%)
E-mini Russell 2000 Index Futur
2,024.00
-0.20(-0.01%)
Petróleo
80.28
-0.05(-0.06%)
Oro
2,337.10
+8.10(+0.35%)

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

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

Añadir a la lista de seguimiento

33.24

+0.45

(+1.37%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

17 jun 2023 - 17 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 jun 2024	32.74	33.24	32.70	33.24	33.24	571,900
14 jun 2024	33.07	33.12	32.66	32.79	32.79	676,600
13 jun 2024	33.51	33.52	33.10	33.36	33.36	1,501,000
12 jun 2024	33.70	34.04	33.49	33.58	33.58	879,100
11 jun 2024	33.18	33.18	32.86	33.09	33.09	783,900
10 jun 2024	33.04	33.38	32.97	33.37	33.37	937,800
07 jun 2024	33.21	33.41	33.05	33.25	33.25	844,800
06 jun 2024	33.51	33.62	33.30	33.41	33.41	839,500
05 jun 2024	33.52	33.59	33.17	33.57	33.57	743,400
04 jun 2024	33.67	33.72	33.27	33.31	33.31	3,490,600
03 jun 2024	34.56	34.59	33.69	33.92	33.92	560,900
31 may 2024	34.08	34.37	33.90	34.37	34.37	759,900
30 may 2024	33.70	34.04	33.70	34.01	34.01	621,000
29 may 2024	33.71	33.75	33.56	33.63	33.63	631,800
28 may 2024	34.44	34.44	33.96	34.06	34.06	581,500
24 may 2024	34.14	34.26	34.04	34.26	34.26	497,700
23 may 2024	34.52	34.52	33.79	33.94	33.94	641,500
22 may 2024	34.64	34.65	34.15	34.31	34.31	691,600
21 may 2024	34.59	34.70	34.54	34.69	34.69	784,300
20 may 2024	34.80	34.85	34.64	34.66	34.66	842,500
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
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...

F S&P 5005,477.50-1.00(-0.02%)

F Dow Jones38,841.00+23.00(+0.06%)

F Nasdaq19,902.75-18.50(-0.09%)

E-mini Russell 2000 Index Futur2,024.00-0.20(-0.01%)

Petróleo80.28-0.05(-0.06%)

Oro2,337.10+8.10(+0.35%)

First Trust SMID Cap Rising Dividend Achievers ETF (SDVY)

F S&P 500
5,477.50
-1.00(-0.02%)

F Dow Jones
38,841.00
+23.00(+0.06%)

F Nasdaq
19,902.75
-18.50(-0.09%)

E-mini Russell 2000 Index Futur
2,024.00
-0.20(-0.01%)

Petróleo
80.28
-0.05(-0.06%)

Oro
2,337.10
+8.10(+0.35%)