Market data

Select a section

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

(SDVY)
Sector: n/a
$22.84
$-0.14 -0.61
Last updated: 16:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $20.41 $20.50 $20.25 $20.43 0
20/08/2024 $20.41 $20.33 $20.25 $20.25 62
19/08/2024 $20.41 $20.49 $20.41 $20.49 12,234
16/08/2024 $20.01 $20.48 $20.19 $20.28 0
15/08/2024 $20.01 $20.39 $19.90 $20.36 0
14/08/2024 $20.01 $20.17 $19.82 $19.93 0
13/08/2024 $20.01 $19.87 $19.82 $19.82 18,430
12/08/2024 $20.01 $20.01 $19.77 $19.77 5,198
09/08/2024 $19.89 $19.96 $19.85 $19.85 3,033
08/08/2024 $20.09 $19.79 $19.67 $19.79 43,050
07/08/2024 $20.09 $20.09 $19.75 $19.75 4,084
06/08/2024 $19.61 $19.61 $19.54 $19.53 500
05/08/2024 $20.40 $19.40 $19.32 $19.40 293
02/08/2024 $20.40 $20.40 $19.86 $19.86 5,311
01/08/2024 $21.73 $21.73 $20.80 $20.80 3,535
31/07/2024 $21.23 $21.59 $21.32 $21.52 0
30/07/2024 $21.23 $21.32 $21.23 $21.32 6,764
29/07/2024 $21.41 $21.47 $21.19 $21.25 0
26/07/2024 $21.41 $21.41 $21.19 $20.98 3,468
25/07/2024 $20.66 $21.03 $20.66 $20.98 5,304
24/07/2024 $20.97 $20.97 $20.91 $20.91 120
23/07/2024 $20.84 $20.94 $20.84 $20.93 9,236
22/07/2024 $22.17 $20.75 $20.50 $20.72 0
19/07/2024 $22.17 $22.17 $20.60 $20.60 23,402
18/07/2024 $21.36 $21.36 $21.12 $21.12 878
17/07/2024 $21.07 $21.29 $20.92 $21.13 0
16/07/2024 $21.07 $21.07 $21.01 $21.01 700
15/07/2024 $19.34 $20.61 $20.30 $20.61 0
12/07/2024 $19.34 $20.32 $20.03 $20.31 0
11/07/2024 $19.34 $20.05 $19.35 $20.03 0
10/07/2024 $19.34 $19.35 $19.34 $19.35 4,950
09/07/2024 $19.33 $19.31 $19.13 $19.18 0
08/07/2024 $19.33 $19.33 $19.26 $19.26 1,104
05/07/2024 $19.21 $19.21 $19.15 $19.15 1,023
04/07/2024 $19.58 $19.58 $19.40 $19.40 2,300
03/07/2024 $19.35 $19.53 $19.33 $19.41 0
02/07/2024 $19.35 $19.41 $19.24 $19.33 0
01/07/2024 $19.35 $19.66 $19.28 $19.33 0
28/06/2024 $19.35 $19.62 $19.31 $19.57 0
27/06/2024 $19.35 $19.41 $19.25 $19.31 0
26/06/2024 $19.35 $19.35 $19.31 $19.31 5,406
25/06/2024 $19.49 $19.60 $19.49 $19.60 18,012
24/06/2024 $20.30 $19.74 $19.37 $19.74 0
21/06/2024 $20.30 $19.51 $19.24 $19.37 0
20/06/2024 $20.30 $19.61 $19.36 $19.48 0
19/06/2024 $20.30 $19.52 $19.34 $19.40 0
18/06/2024 $20.30 $19.48 $19.17 $19.42 0
17/06/2024 $20.30 $19.18 $18.96 $19.17 0
14/06/2024 $20.30 $19.43 $19.04 $19.10 0
13/06/2024 $20.30 $19.74 $19.30 $19.33 0
12/06/2024 $20.30 $19.84 $19.26 $19.74 0
11/06/2024 $20.30 $19.50 $19.16 $19.25 0
10/06/2024 $20.30 $19.36 $19.15 $19.36 0
07/06/2024 $20.30 $19.58 $19.25 $19.36 0
06/06/2024 $20.30 $19.62 $19.44 $19.53 0
05/06/2024 $20.30 $19.52 $19.34 $19.49 0
04/06/2024 $20.30 $19.79 $19.44 $19.50 0
03/06/2024 $20.30 $20.21 $19.71 $19.77 0
31/05/2024 $20.30 $19.96 $19.70 $19.81 0
30/05/2024 $20.30 $19.83 $19.53 $19.82 0
29/05/2024 $20.30 $20.01 $19.54 $19.60 0
28/05/2024 $20.30 $20.10 $19.94 $20.01 0
27/05/2024 $20.30 $19.96 $19.78 $19.96 0
24/05/2024 $20.30 $19.96 $19.78 $19.96 0
23/05/2024 $20.30 $20.11 $19.85 $19.91 0
22/05/2024 $20.30 $20.26 $19.99 $20.05 0
21/05/2024 $20.30 $20.32 $20.04 $20.23 0
20/05/2024 $20.30 $20.33 $20.16 $20.32 0
17/05/2024 $20.30 $20.31 $20.22 $20.22 12,698
16/05/2024 $19.66 $20.42 $20.23 $20.28 0
15/05/2024 $19.66 $20.47 $20.13 $20.32 0
14/05/2024 $19.66 $20.22 $19.93 $20.16 0
13/05/2024 $19.66 $20.26 $20.07 $20.13 0

Market data

Select a section