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

28 Jan 2026

LAST: 1,748	CHANGE: 1.40	OPEN: 1,754	HIGH: 1,754	ASK: 0	VOLUME: 655
LAST: 1,748	CHG(%): 0.08	PREV: 1,749	LOW: 1,746	BID: 0

Period:

Date	Open	High	Low	Close	Volume
28 Jan 26	1,754	1,754	1,746	1,748	655
27 Jan 26	1,768	1,768	1,749	1,749	4.9K
26 Jan 26	1,769	1,769	1,760	1,761	2.3K
23 Jan 26	1,817	1,817	1,807	1,807	6.6K
22 Jan 26	1,833	1,833	1,820	1,820	5.0K
21 Jan 26	1,792	1,810	1,779	1,810	120
20 Jan 26	1,768	1,785	1,768	1,785	1.3K
19 Jan 26	1,792	1,797	1,783	1,784	600
16 Jan 26	1,806	1,806	1,806	1,806	1
15 Jan 26	1,787	1,815	1,787	1,814	943

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:

1,748