Market data

Select a section

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

(SDVY)
Sector: n/a
$20.65
$-0.17 -0.83
Last updated: 16:58:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $20.83 $20.86 $20.65 $20.82 172,452
23/06/2025 $20.42 $20.42 $20.38 $20.41 1,959
20/06/2025 $20.33 $20.50 $20.33 $20.42 28,381
19/06/2025 $20.18 $20.20 $20.12 $20.12 72,436
18/06/2025 $20.38 $20.47 $20.26 $20.46 7,229
17/06/2025 $20.34 $20.46 $20.33 $20.40 5,176
16/06/2025 $20.48 $20.55 $20.43 $20.55 1,664
13/06/2025 $20.04 $20.50 $20.04 $20.46 6,330
12/06/2025 $20.53 $20.61 $20.43 $20.52 5,284
11/06/2025 $20.70 $20.94 $20.70 $20.77 3,187
10/06/2025 $20.61 $20.84 $20.61 $20.79 7,052
09/06/2025 $20.65 $20.68 $20.62 $20.64 3,946
06/06/2025 $20.50 $20.71 $20.50 $20.60 9,483
05/06/2025 $20.48 $20.52 $20.45 $20.45 5,032
04/06/2025 $20.48 $20.64 $20.48 $20.51 2,379
03/06/2025 $20.20 $20.48 $20.18 $20.48 10,693
02/06/2025 $20.24 $20.38 $20.05 $20.20 2,425
30/05/2025 $20.46 $20.46 $20.32 $20.42 2,724
29/05/2025 $20.43 $20.71 $20.33 $20.36 23,848
28/05/2025 $20.57 $20.68 $20.43 $20.43 13,404
27/05/2025 $20.37 $20.50 $20.35 $20.50 16,992
26/05/2025 $20.32 $20.32 $19.80 $20.25 35,314
23/05/2025 $20.32 $20.32 $19.80 $20.25 35,314
22/05/2025 $20.47 $20.47 $20.18 $20.18 3,491
21/05/2025 $20.68 $20.73 $20.52 $20.59 6,992
20/05/2025 $20.81 $20.87 $20.75 $20.87 3,545
19/05/2025 $20.79 $20.79 $20.67 $20.78 603
16/05/2025 $20.82 $20.87 $20.73 $20.76 7,123
15/05/2025 $20.56 $20.79 $20.50 $20.78 2,852
14/05/2025 $20.73 $20.82 $20.67 $20.68 19,889
13/05/2025 $20.61 $20.87 $20.61 $20.86 15,803
12/05/2025 $20.50 $20.80 $20.40 $20.56 42,802
09/05/2025 $20.09 $20.09 $19.95 $19.95 2,598
08/05/2025 $19.74 $19.99 $19.74 $19.99 2,847
07/05/2025 $19.81 $19.86 $19.75 $19.75 15,594
06/05/2025 $19.76 $19.76 $19.60 $19.73 2,994
05/05/2025 $19.50 $19.77 $19.50 $19.68 8,941
02/05/2025 $19.50 $19.77 $19.50 $19.68 8,941
01/05/2025 $19.11 $19.45 $19.11 $19.45 19,277
30/04/2025 $19.30 $19.30 $19.09 $19.09 832
29/04/2025 $19.32 $19.33 $19.21 $19.24 7,038
28/04/2025 $19.19 $19.25 $19.07 $19.17 37,275
25/04/2025 $19.17 $19.26 $19.10 $19.11 1,260
24/04/2025 $18.81 $19.11 $18.79 $19.09 15,551
23/04/2025 $18.92 $19.42 $18.89 $19.03 90,180
22/04/2025 $18.47 $18.58 $18.26 $18.58 76,342
21/04/2025 $18.57 $18.57 $18.42 $18.53 77,187
18/04/2025 $18.57 $18.57 $18.42 $18.53 77,187
17/04/2025 $18.57 $18.57 $18.42 $18.53 77,187
16/04/2025 $18.54 $18.68 $18.49 $18.68 16,802
15/04/2025 $18.71 $18.93 $18.58 $18.75 37,866
14/04/2025 $18.56 $18.78 $18.56 $18.56 18,624
11/04/2025 $18.38 $18.38 $17.92 $17.96 227,764
10/04/2025 $18.85 $18.88 $18.20 $18.20 198,598
09/04/2025 $17.21 $17.39 $17.05 $17.36 81,649
08/04/2025 $18.15 $18.32 $18.04 $18.04 259,352
07/04/2025 $17.39 $17.48 $17.20 $17.44 18,621
04/04/2025 $18.50 $18.50 $17.81 $18.06 49,055
03/04/2025 $19.56 $19.56 $18.79 $18.79 68,784
02/04/2025 $19.95 $20.06 $19.67 $20.06 4,949
01/04/2025 $19.71 $19.95 $19.71 $19.95 10,808
31/03/2025 $19.53 $19.74 $19.53 $19.74 1,920
28/03/2025 $20.14 $20.17 $19.76 $19.76 7,745
27/03/2025 $20.20 $20.35 $20.19 $20.20 2,409
26/03/2025 $20.29 $20.49 $20.29 $20.33 3,952
25/03/2025 $20.25 $20.41 $20.25 $20.33 9,635
24/03/2025 $20.04 $20.29 $20.04 $20.23 18,118
21/03/2025 $19.83 $19.83 $19.66 $19.77 7,373
20/03/2025 $20.13 $20.13 $19.87 $19.97 6,232
19/03/2025 $19.79 $19.91 $19.73 $19.90 36,368
18/03/2025 $19.81 $19.81 $19.71 $19.71 11,658
17/03/2025 $19.61 $19.68 $19.48 $19.68 532
14/03/2025 $19.36 $19.50 $19.36 $19.50 1,653
13/03/2025 $19.37 $19.55 $19.08 $19.22 18,617
12/03/2025 $19.67 $19.70 $19.34 $19.51 7,847
11/03/2025 $19.81 $19.82 $19.52 $19.52 5,137
10/03/2025 $19.98 $19.99 $19.85 $19.92 7,864
07/03/2025 $19.98 $19.98 $19.74 $19.74 18,979
06/03/2025 $19.96 $20.09 $19.86 $20.08 6,334
05/03/2025 $20.16 $20.16 $19.78 $19.77 9,783
04/03/2025 $20.21 $20.21 $19.67 $19.68 57,634
03/03/2025 $21.03 $21.05 $20.84 $20.84 2,496
28/02/2025 $20.78 $20.90 $20.77 $20.83 10,632
27/02/2025 $21.13 $21.13 $20.81 $20.96 4,816
26/02/2025 $21.08 $21.26 $21.08 $21.26 11,536
25/02/2025 $21.03 $21.06 $20.90 $20.90 6,722
24/02/2025 $21.24 $21.24 $21.06 $21.13 7,022
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

Market data

Select a section