First Trust SMID Cap Rising Dividend Achievers ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Shs(BR:BSDY39)
$60.48+0.42 (+0.70%)
BR:BSDY39
First Trust SMID Cap Rising Dividend Achievers ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Shs historical prices
$60.48
At close:+0.42 (+0.70%)
First Trust SMID Cap Rising Dividend Achievers ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Shs (BSDY39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.48 | 60.78 | 60.48 | 60.48 | 60.48 | +0.70% | 0 | NaN |
| Nov 12, 2026 | 60.06 | 60.60 | 60.06 | 60.06 | 60.06 | +0.81% | 0 | NaN |
| Nov 11, 2026 | 59.58 | 60.06 | 59.58 | 59.58 | 59.58 | -0.20% | 0 | NaN |
| Nov 10, 2026 | 59.70 | 60.42 | 59.70 | 59.70 | 59.70 | +3.97% | 0 | NaN |
| Nov 09, 2026 | 58.80 | 59.58 | 58.80 | 58.80 | 58.80 | +2.40% | 0 | NaN |
| Nov 06, 2026 | 57.42 | 57.96 | 57.42 | 57.42 | 57.42 | 0.00% | 0 | NaN |
| Nov 05, 2026 | 57.42 | 57.96 | 57.42 | 57.42 | 57.42 | -2.25% | 0 | NaN |
| Nov 04, 2026 | 58.74 | 59.52 | 58.74 | 58.74 | 58.74 | +0.72% | 0 | NaN |
| Nov 03, 2026 | 58.32 | 58.74 | 58.32 | 58.32 | 58.32 | +2.53% | 0 | NaN |
| Nov 02, 2026 | 56.88 | 57.36 | 56.88 | 56.88 | 56.88 | 0.00% | 0 | NaN |
| Oct 30, 2026 | 56.88 | 57.36 | 56.88 | 56.88 | 56.88 | 0.00% | 0 | NaN |
| Oct 29, 2026 | 56.88 | 57.36 | 56.88 | 56.88 | 56.88 | +1.94% | 0 | NaN |
| Oct 28, 2026 | 55.80 | 56.10 | 55.80 | 55.80 | 55.80 | -0.53% | 0 | NaN |
| Oct 27, 2026 | 56.10 | 56.52 | 56.10 | 56.10 | 56.10 | -0.53% | 0 | NaN |
| Oct 26, 2026 | 56.40 | 57.64 | 56.40 | 56.40 | 56.40 | +7.63% | 0 | NaN |
| Oct 23, 2026 | 52.40 | 52.85 | 52.40 | 52.40 | 52.40 | -1.60% | 0 | NaN |
| Oct 22, 2026 | 53.25 | 53.70 | 53.25 | 53.25 | 53.25 | +1.33% | 0 | NaN |
| Oct 21, 2026 | 52.55 | 53.00 | 52.55 | 52.55 | 52.55 | +0.48% | 0 | NaN |
| Oct 20, 2026 | 52.30 | 52.95 | 52.30 | 52.30 | 52.30 | +0.19% | 0 | NaN |
| Oct 19, 2026 | 52.20 | 52.65 | 52.20 | 52.20 | 52.20 | -0.67% | 0 | NaN |
| Oct 16, 2026 | 52.55 | 52.80 | 52.55 | 52.55 | 52.55 | -0.66% | 0 | NaN |
| Oct 15, 2026 | 52.90 | 53.15 | 52.90 | 52.90 | 52.90 | +3.02% | 0 | NaN |
| Oct 14, 2026 | 51.35 | 52.00 | 51.35 | 51.35 | 51.35 | -0.96% | 0 | NaN |
| Oct 13, 2026 | 51.85 | 52.20 | 51.85 | 51.85 | 51.85 | +0.97% | 0 | NaN |
| Oct 12, 2026 | 51.35 | 51.80 | 51.35 | 51.35 | 51.35 | 0.00% | 0 | NaN |
| Oct 09, 2026 | 51.35 | 51.80 | 51.35 | 51.35 | 51.35 | -0.29% | 0 | NaN |
| Oct 08, 2026 | 51.50 | 51.95 | 51.50 | 51.50 | 51.50 | +0.88% | 0 | NaN |
| Oct 07, 2026 | 51.05 | 51.50 | 51.05 | 51.05 | 51.05 | -0.78% | 0 | NaN |
| Oct 06, 2026 | 51.45 | 52.05 | 51.45 | 51.45 | 51.45 | -0.77% | 0 | NaN |
| Oct 05, 2026 | 51.85 | 52.05 | 51.85 | 51.85 | 51.85 | -3.17% | 0 | NaN |
| Oct 02, 2026 | 53.55 | 54.00 | 53.55 | 53.55 | 53.55 | +0.28% | 0 | NaN |
| Oct 01, 2026 | 53.40 | 53.80 | 53.40 | 53.40 | 53.40 | +2.10% | 0 | NaN |
| Sep 30, 2026 | 52.30 | 52.95 | 52.30 | 52.30 | 52.30 | -1.78% | 0 | NaN |
| Sep 29, 2026 | 53.25 | 53.50 | 53.25 | 53.25 | 53.25 | -0.47% | 0 | NaN |
| Sep 28, 2026 | 53.50 | 53.95 | 53.50 | 53.50 | 53.50 | +0.38% | 0 | NaN |
| Sep 25, 2026 | 53.30 | 53.90 | 53.30 | 53.30 | 53.30 | +0.57% | 0 | NaN |
| Sep 24, 2026 | 53.00 | 56.85 | 53.00 | 53.00 | 53.00 | -0.47% | 0 | NaN |
| Sep 23, 2026 | 53.35 | 54.10 | 53.35 | 53.35 | 53.25 | +1.04% | 0 | NaN |
| Sep 22, 2026 | 52.80 | 53.77 | 52.80 | 52.80 | 52.70 | -0.94% | 0 | NaN |
| Sep 21, 2026 | 53.30 | 53.75 | 53.30 | 53.30 | 53.20 | -0.74% | 0 | NaN |
| Sep 18, 2026 | 53.70 | 54.10 | 53.70 | 53.70 | 53.60 | +0.28% | 0 | NaN |
| Sep 17, 2026 | 53.55 | 54.20 | 53.55 | 53.55 | 53.45 | -0.56% | 0 | NaN |
| Sep 16, 2026 | 53.85 | 54.10 | 53.85 | 53.85 | 53.75 | -0.92% | 0 | NaN |
| Sep 15, 2026 | 54.35 | 54.65 | 54.35 | 54.35 | 54.25 | -0.46% | 0 | NaN |
| Sep 14, 2026 | 54.60 | 54.80 | 54.60 | 54.60 | 54.50 | +0.37% | 0 | NaN |
| Sep 11, 2026 | 54.40 | 54.80 | 54.40 | 54.40 | 54.30 | +1.02% | 0 | NaN |
| Sep 10, 2026 | 53.85 | 54.30 | 53.85 | 53.85 | 53.75 | -0.74% | 0 | NaN |
| Sep 09, 2026 | 54.25 | 54.60 | 54.25 | 54.25 | 54.15 | -0.64% | 0 | NaN |
| Sep 08, 2026 | 54.60 | 54.84 | 54.60 | 54.60 | 54.50 | -1.73% | 0 | NaN |
| Sep 07, 2026 | 55.56 | 55.86 | 55.56 | 55.56 | 55.46 | 0.00% | 0 | NaN |
