Market data

Select a section

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

(SDVY)
Sector: n/a
$21.95
$-0.36 -1.61
Last updated: 16:55:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $22.29 $22.34 $21.95 $21.95 6,567
09/10/2025 $22.55 $22.56 $22.31 $22.31 6,549
08/10/2025 $22.42 $22.60 $22.35 $22.60 33,993
07/10/2025 $22.54 $22.65 $22.50 $22.50 5,506
06/10/2025 $22.65 $22.80 $22.56 $22.74 983
03/10/2025 $22.61 $22.82 $22.61 $22.70 8,273
02/10/2025 $22.67 $22.67 $22.43 $22.48 8,668
01/10/2025 $22.49 $22.71 $22.47 $22.71 11,622
30/09/2025 $22.61 $22.61 $22.45 $22.44 2,822
29/09/2025 $22.67 $22.85 $22.63 $22.72 21,802
26/09/2025 $22.55 $22.66 $22.48 $22.66 3,802
25/09/2025 $22.51 $22.57 $22.40 $22.40 65,607
24/09/2025 $22.75 $22.83 $22.66 $22.70 13,498
23/09/2025 $22.69 $22.92 $22.63 $22.83 17,129
22/09/2025 $22.68 $22.74 $22.54 $22.74 73,343
19/09/2025 $22.95 $22.95 $22.69 $22.69 1,912
18/09/2025 $22.70 $22.93 $22.62 $22.77 12,526
17/09/2025 $22.58 $22.69 $22.54 $22.68 7,205
16/09/2025 $22.58 $22.68 $22.38 $22.43 2,086
15/09/2025 $22.75 $22.80 $22.64 $22.71 1,742
12/09/2025 $22.88 $22.93 $22.74 $22.74 19,161
11/09/2025 $22.51 $22.90 $22.51 $22.83 47,847
10/09/2025 $22.56 $22.56 $22.45 $22.45 3,102
09/09/2025 $22.66 $22.82 $22.47 $22.53 4,498
08/09/2025 $22.82 $22.82 $22.65 $22.74 7,618
05/09/2025 $22.79 $22.91 $22.64 $22.64 6,049
04/09/2025 $22.56 $22.69 $22.45 $22.64 8,549
03/09/2025 $22.36 $22.48 $22.36 $22.40 348
02/09/2025 $22.47 $22.47 $22.33 $22.35 4,040
01/09/2025 $22.60 $22.63 $22.50 $22.57 1,589
29/08/2025 $22.68 $22.68 $22.51 $22.56 6,754
28/08/2025 $22.89 $22.89 $22.55 $22.55 3,139
27/08/2025 $22.61 $22.70 $22.57 $22.70 5,210
26/08/2025 $22.49 $22.58 $22.48 $22.53 18,461
25/08/2025 $22.08 $22.70 $22.06 $22.66 14,272
22/08/2025 $22.08 $22.70 $22.06 $22.66 14,272
21/08/2025 $22.00 $22.05 $21.75 $21.75 3,338
20/08/2025 $22.03 $22.10 $21.99 $22.02 5,736
19/08/2025 $21.96 $22.22 $21.96 $22.08 2,135
18/08/2025 $21.98 $21.98 $21.90 $21.94 1,899
15/08/2025 $22.17 $22.24 $21.97 $21.97 1,414
14/08/2025 $22.45 $22.45 $22.08 $22.15 11,534
13/08/2025 $22.17 $22.29 $22.17 $22.24 739
12/08/2025 $21.67 $21.95 $21.61 $21.94 2,328
11/08/2025 $21.71 $21.71 $21.53 $21.52 9,496
08/08/2025 $21.63 $21.63 $21.50 $21.59 5,336
07/08/2025 $21.51 $21.76 $21.45 $21.45 4,945
06/08/2025 $21.39 $21.56 $21.39 $21.56 1,641
05/08/2025 $21.73 $21.73 $21.34 $21.34 8,417
04/08/2025 $21.17 $21.33 $21.13 $21.30 4,336
01/08/2025 $21.20 $21.20 $20.84 $20.95 14,355
31/07/2025 $21.68 $21.66 $21.33 $21.43 0
30/07/2025 $21.69 $21.76 $21.63 $21.66 3,939
29/07/2025 $21.74 $21.86 $21.66 $21.66 1,604
28/07/2025 $21.86 $21.87 $21.72 $21.72 1,915
25/07/2025 $21.65 $21.69 $21.53 $21.61 55,373
24/07/2025 $21.71 $21.71 $21.63 $21.66 2,298
23/07/2025 $21.69 $21.78 $21.67 $21.67 3,896
22/07/2025 $21.31 $21.50 $21.25 $21.48 51,478
21/07/2025 $21.52 $21.54 $21.50 $21.50 21,425
18/07/2025 $21.50 $21.61 $21.37 $21.38 10,204
17/07/2025 $21.11 $21.34 $21.04 $21.34 2,437
16/07/2025 $21.00 $21.17 $20.96 $20.96 1,877
15/07/2025 $21.48 $21.56 $21.32 $21.32 6,830
14/07/2025 $21.29 $21.47 $21.29 $21.44 1,727
11/07/2025 $21.54 $21.60 $21.46 $21.47 4,141
10/07/2025 $21.54 $21.71 $21.49 $21.69 13,259
09/07/2025 $21.51 $21.59 $21.46 $21.45 20,691
08/07/2025 $21.49 $21.51 $21.41 $21.51 4,127
07/07/2025 $21.50 $21.66 $21.49 $21.49 4,258
04/07/2025 $21.51 $21.56 $21.39 $21.45 5,187
03/07/2025 $21.55 $21.66 $21.55 $21.63 9,348
02/07/2025 $21.50 $21.50 $21.39 $21.42 38,938
01/07/2025 $20.91 $21.31 $20.83 $21.31 30,180
30/06/2025 $21.04 $21.08 $20.92 $20.92 5,327
27/06/2025 $20.97 $21.07 $20.97 $21.03 9,783
26/06/2025 $20.67 $20.85 $20.65 $20.81 5,014
25/06/2025 $20.82 $20.82 $20.63 $20.65 53,950
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

Market data

Select a section