First Trust Global Funds Public Limited Company Ft Smid Ris Div Ucits Etf
(SDVY)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|