TipRanks
First Trust SMID Cap Rising Dividend Achievers (BR:BSDY39)
:BSDY39
Brazil Market
BSDY39
First Trust SMID Cap Rising Dividend Achievers ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Shs
RESEARCH TOOLSreports

First Trust SMID Cap Rising Dividend Achievers ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Shs (BSDY39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 16, 2026
53.85
54.10
53.85
53.85
53.85
-0.92%
0
-
Sep 15, 2026
54.35
54.65
54.35
54.35
54.35
-0.46%
0
-
Sep 14, 2026
54.60
54.80
54.60
54.60
54.60
+0.37%
0
-
Sep 11, 2026
54.40
54.80
54.40
54.40
54.40
+1.02%
0
-
Sep 10, 2026
53.85
54.30
53.85
53.85
53.85
-0.74%
0
-
Sep 09, 2026
54.25
54.60
54.25
54.25
54.25
-0.64%
0
-
Sep 08, 2026
54.60
54.84
54.60
54.60
54.60
-1.73%
0
-
Sep 07, 2026
55.56
55.86
55.56
55.56
55.56
0.00%
0
-
Sep 04, 2026
55.56
55.86
55.56
55.56
55.56
+0.74%
0
-
Sep 03, 2026
55.15
55.80
55.15
55.15
55.15
+0.90%
0
-
Sep 02, 2026
54.66
55.14
54.66
54.66
54.66
-0.55%
0
-
Sep 01, 2026
54.96
55.38
54.96
54.96
54.96
-1.61%
0
-
Aug 31, 2026
55.86
56.34
55.86
55.86
55.86
-1.27%
0
-
Aug 28, 2026
56.58
56.82
56.58
56.58
56.58
+0.53%
0
-
Aug 27, 2026
56.28
57.00
56.28
56.28
56.28
-0.32%
0
-
Aug 26, 2026
56.46
56.94
56.46
56.46
56.46
+0.53%
0
-
Aug 25, 2026
56.16
56.60
56.16
56.16
56.16
-0.35%
0
-
Aug 24, 2026
56.36
56.80
56.36
56.36
56.36
+0.21%
0
-
Aug 21, 2026
56.24
56.68
56.24
56.24
56.24
-0.60%
0
-
Aug 20, 2026
56.58
57.12
56.58
56.58
56.58
-0.11%
0
-
Aug 19, 2026
56.64
57.36
56.64
56.64
56.64
-1.56%
0
-
Aug 18, 2026
57.54
57.96
57.54
57.54
57.54
0.00%
0
-
Aug 17, 2026
57.54
58.02
57.54
57.54
57.54
-1.34%
0
-
Aug 14, 2026
58.32
58.62
58.32
58.32
58.32
+1.14%
0
-
Aug 13, 2026
57.66
58.08
57.66
57.66
57.66
+0.63%
0
-
Aug 12, 2026
57.30
58.02
57.30
57.30
57.30
-0.10%
0
-
Aug 11, 2026
57.36
57.60
57.36
57.36
57.36
+1.27%
0
-
Aug 10, 2026
56.64
56.94
56.64
56.64
56.64
+0.11%
0
-
Aug 07, 2026
56.58
57.06
56.58
56.58
56.58
-0.21%
0
-
Aug 06, 2026
56.70
57.00
56.70
56.70
56.70
-0.84%
0
-
Aug 05, 2026
57.18
57.60
57.18
57.18
57.18
-0.52%
0
-
Aug 04, 2026
57.48
57.84
57.48
57.48
57.48
+2.13%
0
-
Aug 03, 2026
56.28
56.52
56.28
56.28
56.28
+1.52%
0
-
Jul 31, 2026
55.44
55.68
55.44
55.44
55.44
+0.54%
0
-
Jul 30, 2026
55.14
55.50
55.14
55.14
55.14
-0.68%
0
-
Jul 29, 2026
55.52
56.00
55.52
55.52
55.52
-1.66%
0
-
Jul 28, 2026
56.46
56.70
56.46
56.46
56.46
+1.62%
0
-
Jul 27, 2026
55.56
55.80
55.56
55.56
55.56
+1.20%
0
-
Jul 24, 2026
54.90
55.35
54.90
54.90
54.90
+1.39%
0
-
Jul 23, 2026
54.15
54.50
54.15
54.15
54.15
+0.09%
0
-
Jul 22, 2026
54.10
54.50
54.10
54.10
54.10
-0.64%
0
-
Jul 21, 2026
54.45
55.05
54.45
54.45
54.45
-0.49%
0
-
Jul 20, 2026
54.72
54.96
54.72
54.72
54.72
-0.98%
0
-
Jul 17, 2026
55.26
55.74
55.26
55.26
55.26
-0.25%
0
-
Jul 16, 2026
55.40
55.85
55.40
55.40
55.40
+1.93%
0
-
Jul 15, 2026
54.35
54.80
54.35
54.35
54.35
+0.09%
0
-
Jul 14, 2026
54.30
54.78
54.30
54.30
54.30
-0.91%
0
-
Jul 13, 2026
54.80
55.14
54.80
54.80
54.80
-0.09%
0
-
Jul 10, 2026
54.85
55.30
54.85
54.85
54.85
+0.37%
0
-
Jul 09, 2026
54.65
54.95
54.65
54.65
54.65
+0.53%
0
-
Rows:
50