Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Smid Cap Rising Dividend Achievers ETF (NQ: SDVY )

33.58 +0.49 (+1.48%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 18.87 18.87 18.87 0 -0.19(-0.98%)
May 30, 2018 18.97 19.07 18.97 19.05 2,770 +0.12(+0.63%)
May 29, 2018 18.93 18.93 18.93 18.93 1,452 -0.06(-0.33%)
May 25, 2018 19.00 19.00 19.00 0 -0.12(-0.65%)
May 22, 2018 19.12 19.12 19.12 0 +0.02(+0.09%)
May 21, 2018 19.10 19.10 19.10 19.10 556 +0.21(+1.09%)
May 18, 2018 18.90 18.90 18.90 18.90 861 +0.02(+0.10%)
May 17, 2018 18.89 18.89 18.88 18.88 1,436 +0.04(+0.19%)
May 16, 2018 18.85 18.85 18.84 18.84 1,197 +0.22(+1.16%)
May 15, 2018 18.65 18.68 18.58 18.63 7,480 -0.04(-0.24%)
May 14, 2018 18.67 18.67 18.67 18.67 1,175 -0.04(-0.24%)
May 11, 2018 18.75 18.75 18.72 18.72 1,828 +0.06(+0.34%)
May 10, 2018 18.66 18.66 18.65 18.66 24,198 +0.07(+0.39%)
May 09, 2018 18.58 18.58 18.58 18.58 164 +0.05(+0.29%)
May 08, 2018 18.51 18.95 18.51 18.53 51,555 +0.17(+0.93%)
May 07, 2018 18.36 18.36 18.36 18.36 167 +0.00(+0.00%)
May 04, 2018 18.24 18.36 18.24 18.36 1,727 +0.28(+1.54%)
May 03, 2018 18.08 18.08 18.08 18.08 1,144 +0.00(+0.00%)
May 01, 2018 18.08 18.08 18.08 62 -0.39(-2.09%)
Apr 30, 2018 18.47 18.47 18.47 18.47 1,142 -0.03(-0.15%)
Apr 27, 2018 18.49 18.49 18.49 18.49 2,256 -0.13(-0.72%)
Apr 26, 2018 18.63 18.63 18.63 18.63 314 +0.04(+0.24%)
Apr 25, 2018 18.53 18.58 18.52 18.58 2,005 -0.17(-0.91%)
Apr 23, 2018 18.75 18.75 18.75 0 -0.03(-0.14%)
Apr 19, 2018 18.78 18.78 18.78 57 -0.10(-0.52%)
Apr 18, 2018 18.88 18.88 18.88 18.88 1,181 +0.05(+0.29%)
Apr 17, 2018 18.85 18.85 18.83 18.83 3,356 +0.11(+0.57%)
Apr 16, 2018 18.75 18.75 18.72 18.72 1,136 +0.08(+0.43%)
Apr 12, 2018 18.64 18.64 18.64 0 +0.06(+0.34%)
Apr 10, 2018 18.57 18.57 18.57 2 +0.21(+1.12%)
Apr 09, 2018 18.39 18.39 18.37 18.37 1,126 -0.01(-0.08%)
Apr 02, 2018 18.38 18.38 18.38 55 -0.23(-1.23%)
Mar 29, 2018 18.61 18.61 18.61 0 +0.23(+1.27%)
Mar 28, 2018 18.38 18.38 18.38 18.38 111 -0.18(-0.97%)
Mar 27, 2018 18.54 18.56 18.54 18.56 1,028 +0.16(+0.89%)
Mar 26, 2018 18.40 18.40 18.39 18.39 226 -0.03(-0.16%)
Mar 23, 2018 18.43 18.43 18.42 18.42 339 -0.58(-3.07%)
Mar 22, 2018 19.01 19.01 19.01 19.01 444 -0.21(-1.11%)
Mar 14, 2018 19.22 19.22 19.22 12 +0.34(+1.80%)
Mar 08, 2018 18.88 18.88 18.88 5 -0.04(-0.19%)
Mar 06, 2018 18.91 18.91 18.91 18.91 3,579 +0.25(+1.34%)
Mar 02, 2018 18.66 18.66 18.66 67 +0.05(+0.29%)
Mar 01, 2018 18.61 18.61 18.61 18.61 390 -0.33(-1.73%)
Feb 28, 2018 18.91 18.94 18.91 18.94 446 -0.03(-0.16%)
Feb 27, 2018 19.07 19.07 18.95 18.97 1,703 -0.23(-1.21%)
Feb 26, 2018 19.25 19.25 19.06 19.20 8,825 +0.17(+0.91%)
Feb 23, 2018 19.13 19.13 19.03 19.03 2,207 +0.01(+0.08%)
Feb 22, 2018 19.15 19.15 18.97 19.01 7,168 -0.10(-0.53%)
Feb 21, 2018 19.12 19.12 19.11 19.11 3,295 +0.08(+0.44%)
Feb 15, 2018 19.03 19.03 19.03 0 +0.26(+1.38%)
Feb 14, 2018 18.77 18.77 18.77 18.77 10,620 +0.24(+1.30%)
Feb 13, 2018 18.44 18.53 18.44 18.53 558 -0.01(-0.03%)
Feb 12, 2018 18.55 18.57 18.52 18.54 9,274 +0.48(+2.67%)
Feb 09, 2018 18.06 18.06 18.05 18.05 13,244 -0.20(-1.11%)
Feb 08, 2018 18.57 18.57 18.25 18.25 1,874 -0.48(-2.59%)
Feb 07, 2018 18.74 18.75 18.73 18.74 606 +0.34(+1.82%)
Feb 05, 2018 18.40 18.40 18.40 3 -0.66(-3.48%)
Feb 02, 2018 19.07 19.07 19.07 19.07 1,292 -0.26(-1.36%)
Jan 31, 2018 19.33 19.33 19.33 0 -0.27(-1.40%)
Jan 29, 2018 19.60 19.60 19.60 0 -0.04(-0.18%)
Jan 26, 2018 19.59 19.64 19.59 19.64 10,512 +0.07(+0.34%)
Jan 25, 2018 19.59 19.59 19.57 19.57 1,635 -0.07(-0.36%)
Jan 23, 2018 19.64 19.64 19.64 17 +0.26(+1.32%)
Jan 19, 2018 19.39 19.39 19.39 0 +0.12(+0.63%)
Jan 18, 2018 19.26 19.26 19.26 19.26 1,117 +0.02(+0.10%)
Jan 16, 2018 19.25 19.25 19.25 1 -0.15(-0.78%)
Jan 12, 2018 19.40 19.40 19.40 0 +0.20(+1.02%)
Jan 11, 2018 19.03 19.03 19.20 532 +0.17(+0.90%)
Jan 09, 2018 19.03 19.03 19.03 0 +0.06(+0.33%)
Jan 05, 2018 18.97 18.97 18.97 0 +0.07(+0.38%)
Jan 04, 2018 18.91 18.91 18.90 18.90 15,040 +0.14(+0.76%)
Jan 02, 2018 18.75 18.75 18.75 227 -0.04(-0.24%)
Dec 29, 2017 18.80 18.80 18.80 0 +0.05(+0.29%)
Dec 28, 2017 18.74 18.74 18.74 18.74 403 +0.07(+0.38%)
Dec 19, 2017 18.67 18.67 18.67 0 +0.01(+0.05%)
Dec 18, 2017 18.74 18.74 18.66 18.66 1,925 +0.40(+2.21%)
Dec 14, 2017 18.26 18.26 18.26 20 -0.32(-1.73%)
Dec 12, 2017 18.58 18.58 18.58 0 +0.09(+0.51%)
Dec 11, 2017 18.49 18.49 18.49 18.49 746 -0.08(-0.44%)
Dec 08, 2017 18.54 18.57 18.53 18.57 1,329 -0.05(-0.26%)
Dec 05, 2017 18.62 18.62 18.62 0 +0.17(+0.92%)
Dec 01, 2017 18.45 18.45 18.45 0 -0.31(-1.66%)
Nov 30, 2017 18.76 18.76 18.76 18.76 111 +0.04(+0.23%)
Nov 29, 2017 18.72 18.72 18.72 18.72 446 +0.47(+2.57%)
Nov 28, 2017 18.25 18.25 18.25 18.25 1,284 +0.19(+1.06%)
Nov 22, 2017 18.06 18.06 18.06 0 +0.06(+0.35%)
Nov 20, 2017 17.99 17.99 17.99 110 +0.10(+0.55%)
Nov 17, 2017 17.81 17.89 17.81 17.89 720 +0.25(+1.42%)
Nov 15, 2017 17.64 17.64 17.64 55 -0.03(-0.17%)
Nov 10, 2017 17.67 17.67 17.67 0 +0.00(+0.02%)
Nov 09, 2017 17.67 17.67 17.56 17.67 1,493 -0.06(-0.35%)
Nov 08, 2017 17.72 17.73 17.72 17.73 726 -0.09(-0.52%)
Nov 06, 2017 17.83 17.83 17.83 0 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.