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

15 May 2026

LAST: 1,831	CHANGE: 5.90	OPEN: 1,836	HIGH: 1,836	ASK: 0	VOLUME: 5.4K
LAST: 1,831	CHG(%): 0.32	PREV: 1,837	LOW: 1,831	BID: 0

Period:

Date	Open	High	Low	Close	Volume
15 May 26	1,836	1,836	1,831	1,831	5.4K
14 May 26	1,824	1,837	1,822	1,837	4.8K
13 May 26	1,830	1,832	1,813	1,813	880
12 May 26	1,839	1,839	1,817	1,817	100
11 May 26	1,841	1,841	1,821	1,822	9.5K
08 May 26	1,846	1,847	1,834	1,834	718
07 May 26	1,867	1,867	1,848	1,848	469
06 May 26	1,868	1,878	1,867	1,878	723
05 May 26	1,851	1,861	1,841	1,861	744
04 May 26	1,850	1,851	1,850	1,852	2.3K

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:

1,831