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