LSE, SMID End of Day and Historical Share Prices [First Trust SMID Rsng Div Achvrs UCITS ETF A USD Acc]

21 Nov 2025

LAST: 1,652	CHANGE: 28.30	OPEN: 1,649	HIGH: 1,658	ASK: 0	VOLUME: 100
LAST: 1,652	CHG(%): 1.68	PREV: 1,681	LOW: 1,649	BID: 0

Period:

Date	Open	High	Low	Close	Volume
21 Nov 25	1,649	1,658	1,649	1,652	100
20 Nov 25	1,687	1,687	1,681	1,681	200
19 Nov 25	1,677	1,677	1,673	1,673	584
18 Nov 25	1,649	1,669	1,649	1,669	1.9K
17 Nov 25	1,698	1,698	1,698	1,698	100
14 Nov 25	1,732	1,732	1,715	1,698	9.4K
13 Nov 25	1,732	1,732	1,715	1,715	5.1K
12 Nov 25	1,706	1,734	1,706	1,732	900
11 Nov 25	1,725	1,730	1,716	1,716	10.6K
10 Nov 25	1,711	1,721	1,705	1,709	817

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,652