Market data

Select a section

First Trust Global Funds Public Limited Company Ft Smid Ris Div Ucits Etf

(SDVY)
Sector: n/a
$21.41
$-0.10 -0.44
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $21.54 $21.79 $21.41 $21.41 7,250
20/02/2025 $21.96 $21.96 $21.50 $21.50 152,886
19/02/2025 $21.93 $21.93 $21.84 $21.84 29,919
18/02/2025 $21.90 $21.99 $21.85 $21.87 22,346
17/02/2025 $21.81 $21.96 $21.81 $21.85 79,306
14/02/2025 $21.80 $21.83 $21.70 $21.83 8,125
13/02/2025 $21.52 $21.62 $21.43 $21.48 9,770
12/02/2025 $21.92 $21.92 $21.42 $21.42 13,094
11/02/2025 $21.76 $21.93 $21.73 $21.88 11,489
10/02/2025 $21.83 $21.90 $21.73 $21.73 1,966
07/02/2025 $21.97 $21.97 $21.71 $21.70 4,327
06/02/2025 $21.99 $22.12 $21.94 $21.84 4,440
05/02/2025 $21.87 $21.96 $21.79 $21.84 12,827
04/02/2025 $21.63 $21.96 $21.63 $21.79 8,232
03/02/2025 $21.71 $21.79 $21.50 $21.79 11,554
31/01/2025 $22.51 $22.51 $22.21 $22.28 6,262
30/01/2025 $22.27 $22.45 $22.26 $22.44 7,831
29/01/2025 $22.34 $22.36 $22.10 $22.27 45,174
28/01/2025 $22.24 $22.29 $22.14 $22.17 17,507
27/01/2025 $22.26 $22.29 $22.10 $22.24 3,144
24/01/2025 $22.42 $22.43 $22.36 $22.41 34,617
23/01/2025 $22.44 $22.51 $22.34 $22.51 39,864
22/01/2025 $22.40 $22.47 $22.26 $22.38 12,729
21/01/2025 $22.29 $22.47 $22.22 $22.45 9,766
20/01/2025 $22.32 $22.35 $22.14 $22.35 4,432
17/01/2025 $22.19 $22.30 $22.14 $22.17 10,701
16/01/2025 $22.08 $22.08 $22.01 $22.01 79,827
15/01/2025 $21.77 $22.48 $21.66 $22.01 96,294
14/01/2025 $21.31 $21.54 $21.31 $21.42 60,957
13/01/2025 $20.82 $21.03 $20.79 $21.03 2,479
10/01/2025 $21.30 $21.35 $20.85 $20.85 25,485
09/01/2025 $21.33 $21.33 $21.23 $21.23 1,272
08/01/2025 $21.26 $21.35 $20.97 $21.12 3,316
07/01/2025 $21.46 $21.54 $21.28 $21.37 5,745
06/01/2025 $21.44 $21.62 $21.44 $21.62 735
03/01/2025 $21.22 $21.22 $21.20 $21.19 16,976
02/01/2025 $21.35 $21.38 $21.28 $21.27 1,322
01/01/2025 $21.22 $21.22 $21.20 $21.20 942
31/12/2024 $21.22 $21.22 $21.20 $21.20 942
30/12/2024 $21.25 $21.25 $20.92 $21.08 4,069
27/12/2024 $21.35 $21.45 $21.23 $21.23 1,998
26/12/2024 $21.10 $21.20 $21.06 $21.17 0
25/12/2024 $21.10 $21.20 $21.06 $21.17 0
24/12/2024 $21.10 $21.20 $21.06 $21.17 0
23/12/2024 $21.10 $21.13 $21.06 $21.06 3,029
20/12/2024 $21.16 $21.20 $20.79 $21.20 3,930
19/12/2024 $21.16 $21.38 $21.09 $21.08 7,790
18/12/2024 $21.86 $22.13 $21.86 $21.97 22,895
17/12/2024 $22.24 $22.27 $21.96 $21.96 4,141
16/12/2024 $22.37 $22.44 $22.32 $22.33 7,917
13/12/2024 $22.60 $22.60 $22.25 $22.34 28,338
12/12/2024 $22.63 $22.69 $22.51 $22.51 18,121
11/12/2024 $22.69 $22.80 $22.59 $22.68 82,799
10/12/2024 $22.84 $22.84 $22.45 $22.74 151,906
09/12/2024 $22.97 $23.04 $22.88 $22.88 10,259
06/12/2024 $23.05 $23.05 $22.86 $22.86 351,893
05/12/2024 $23.26 $23.26 $23.05 $23.08 46,992
04/12/2024 $23.23 $23.39 $23.12 $23.17 8,832
03/12/2024 $23.52 $23.56 $23.23 $23.23 18,865
02/12/2024 $23.47 $23.59 $23.41 $23.41 22,165
29/11/2024 $23.66 $23.78 $23.51 $23.65 26,129
28/11/2024 $23.58 $23.62 $23.52 $23.57 48,200
27/11/2024 $23.63 $23.64 $23.47 $23.47 8,752
26/11/2024 $23.59 $23.75 $23.52 $23.52 4,695
25/11/2024 $23.54 $23.89 $23.53 $23.80 5,855
22/11/2024 $23.23 $23.23 $23.03 $22.88 6,982
21/11/2024 $22.45 $22.88 $22.40 $22.88 5,698
20/11/2024 $22.32 $22.47 $22.32 $22.36 4,021
19/11/2024 $22.31 $22.40 $22.31 $22.36 9,830
18/11/2024 $22.61 $22.55 $22.44 $22.55 8,763
15/11/2024 $22.61 $22.61 $22.47 $22.67 12,763
14/11/2024 $22.81 $22.81 $22.67 $22.93 12,438
13/11/2024 $23.06 $23.06 $22.81 $22.93 2,770
12/11/2024 $22.96 $23.02 $22.84 $22.84 2,978
11/11/2024 $23.03 $23.06 $22.97 $22.98 17,522
08/11/2024 $22.71 $22.74 $22.71 $22.74 13,239
07/11/2024 $21.98 $23.12 $22.73 $22.73 14,991
06/11/2024 $21.98 $22.76 $21.98 $22.63 132,608
05/11/2024 $21.32 $21.35 $21.28 $21.34 3,276
04/11/2024 $21.17 $21.29 $21.17 $21.29 5,795
01/11/2024 $21.33 $21.33 $21.23 $21.23 4,299
31/10/2024 $21.46 $21.46 $21.22 $21.37 5,664
30/10/2024 $21.46 $21.49 $21.35 $21.49 1,653
29/10/2024 $21.50 $21.50 $21.25 $21.25 14,854
28/10/2024 $21.40 $21.40 $21.37 $21.37 5,295
25/10/2024 $21.47 $21.47 $21.22 $21.22 1,995
24/10/2024 $21.33 $21.46 $21.33 $21.31 26,107
23/10/2024 $21.35 $21.35 $21.31 $21.31 321
22/10/2024 $21.58 $21.58 $21.42 $21.42 26,012
21/10/2024 $21.94 $21.94 $21.55 $21.60 18,677
18/10/2024 $22.06 $22.17 $21.90 $21.90 526,488
17/10/2024 $22.03 $22.17 $21.99 $22.01 226,775
16/10/2024 $21.88 $22.01 $21.79 $21.98 77,564
15/10/2024 $21.82 $21.94 $21.80 $21.88 49,217
14/10/2024 $21.74 $21.74 $21.66 $21.66 93,003
11/10/2024 $21.62 $21.62 $21.60 $21.60 226
10/10/2024 $21.31 $21.38 $21.09 $21.38 0
09/10/2024 $21.31 $21.42 $21.31 $21.38 2,450
08/10/2024 $21.37 $21.37 $21.12 $21.20 942
07/10/2024 $21.45 $21.43 $21.19 $21.27 0
04/10/2024 $21.45 $21.45 $21.25 $21.25 112
03/10/2024 $21.11 $21.11 $21.03 $21.03 41
02/10/2024 $21.29 $21.29 $21.18 $21.17 4,697
01/10/2024 $21.39 $21.41 $20.98 $21.12 0
30/09/2024 $21.39 $21.39 $21.38 $21.38 4,208
27/09/2024 $21.35 $21.51 $21.35 $21.48 5,011
26/09/2024 $21.44 $21.44 $21.14 $21.20 6,754
25/09/2024 $21.25 $21.25 $21.16 $21.16 27
24/09/2024 $21.37 $21.41 $21.30 $21.30 10,901
23/09/2024 $21.40 $21.40 $21.20 $21.20 2,639
20/09/2024 $21.45 $21.45 $21.19 $21.19 190
19/09/2024 $20.76 $21.53 $20.90 $21.32 0
18/09/2024 $20.76 $21.02 $20.83 $20.90 0
17/09/2024 $20.76 $21.00 $20.76 $21.00 5,550
16/09/2024 $20.28 $20.57 $20.50 $20.50 2,000
13/09/2024 $20.28 $20.52 $20.27 $20.05 401
12/09/2024 $19.93 $20.05 $19.93 $19.56 16,309
11/09/2024 $19.97 $19.92 $19.43 $19.88 0
10/09/2024 $19.97 $19.97 $19.88 $19.88 16
09/09/2024 $20.15 $20.09 $19.90 $20.04 0
06/09/2024 $20.15 $20.15 $19.96 $19.96 155
05/09/2024 $20.38 $20.38 $20.18 $20.18 1,952
04/09/2024 $20.40 $20.47 $20.40 $20.47 2,404
03/09/2024 $21.00 $21.00 $20.70 $20.69 32
02/09/2024 $20.76 $21.14 $20.90 $20.90 0
30/08/2024 $20.76 $21.08 $20.84 $20.90 0
29/08/2024 $20.76 $21.03 $20.77 $20.99 0
28/08/2024 $20.76 $20.87 $20.76 $20.87 597
27/08/2024 $21.13 $21.14 $20.86 $20.86 11,208
26/08/2024 $20.41 $20.64 $20.39 $20.44 0
23/08/2024 $20.41 $20.64 $20.39 $20.44 0
22/08/2024 $20.41 $20.64 $20.39 $20.44 0

Market data

Select a section