FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
21.66
+0.01 (0.05%)
Sep 10, 2025, 4:00 PM - Market closed
SDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.86 | 21.86 | 21.56 | 21.65 | 21.65 | -0.92% | 483,963 |
| Sep 8, 2025 | 21.88 | 21.91 | 21.70 | 21.85 | 21.85 | 0.09% | 76,729 |
| Sep 5, 2025 | 21.96 | 22.06 | 21.70 | 21.83 | 21.83 | -0.32% | 84,972 |
| Sep 4, 2025 | 21.67 | 21.90 | 21.61 | 21.90 | 21.90 | 1.53% | 113,938 |
| Sep 3, 2025 | 21.60 | 21.61 | 21.45 | 21.57 | 21.57 | -0.19% | 86,515 |
| Sep 2, 2025 | 21.49 | 21.61 | 21.37 | 21.61 | 21.61 | -0.18% | 112,237 |
| Aug 29, 2025 | 21.80 | 21.80 | 21.56 | 21.65 | 21.65 | -0.32% | 130,070 |
| Aug 28, 2025 | 21.83 | 21.83 | 21.62 | 21.72 | 21.72 | -0.28% | 266,894 |
| Aug 27, 2025 | 21.64 | 21.81 | 21.60 | 21.78 | 21.78 | 0.74% | 115,532 |
| Aug 26, 2025 | 21.63 | 21.69 | 21.56 | 21.62 | 21.62 | 0.09% | 96,556 |
| Aug 25, 2025 | 21.69 | 21.70 | 21.59 | 21.60 | 21.60 | -0.64% | 182,223 |
| Aug 22, 2025 | 21.25 | 21.80 | 21.25 | 21.74 | 21.74 | 2.79% | 95,468 |
| Aug 21, 2025 | 21.16 | 21.19 | 21.02 | 21.15 | 21.15 | -0.89% | 250,736 |
| Aug 20, 2025 | 21.37 | 21.37 | 21.24 | 21.34 | 21.19 | -0.28% | 115,326 |
| Aug 19, 2025 | 21.35 | 21.52 | 21.31 | 21.40 | 21.25 | 0.42% | 76,098 |
| Aug 18, 2025 | 21.30 | 21.33 | 21.22 | 21.31 | 21.16 | 0.05% | 103,228 |
| Aug 15, 2025 | 21.48 | 21.48 | 21.24 | 21.30 | 21.15 | -0.70% | 71,726 |
| Aug 14, 2025 | 21.57 | 21.57 | 21.37 | 21.45 | 21.30 | -0.92% | 98,975 |
| Aug 13, 2025 | 21.50 | 21.70 | 21.42 | 21.65 | 21.50 | 1.07% | 154,443 |
| Aug 12, 2025 | 21.00 | 21.44 | 21.00 | 21.42 | 21.27 | 2.24% | 144,593 |
| Aug 11, 2025 | 20.96 | 21.00 | 20.88 | 20.95 | 20.80 | 0.05% | 183,924 |
| Aug 8, 2025 | 20.92 | 21.01 | 20.88 | 20.94 | 20.79 | 0.43% | 144,807 |
| Aug 7, 2025 | 20.97 | 21.02 | 20.77 | 20.85 | 20.70 | -0.14% | 323,916 |
| Aug 6, 2025 | 20.89 | 20.93 | 20.81 | 20.88 | 20.73 | 0.19% | 130,347 |
| Aug 5, 2025 | 20.82 | 20.88 | 20.66 | 20.84 | 20.69 | 0.43% | 71,890 |
| Aug 4, 2025 | 20.61 | 20.75 | 20.59 | 20.75 | 20.60 | 1.32% | 132,219 |
| Aug 1, 2025 | 20.69 | 20.69 | 20.23 | 20.48 | 20.33 | -1.59% | 84,335 |
| Jul 31, 2025 | 20.87 | 20.94 | 20.76 | 20.81 | 20.66 | -0.38% | 148,278 |
| Jul 30, 2025 | 21.13 | 21.13 | 20.79 | 20.89 | 20.74 | -0.52% | 175,232 |
| Jul 29, 2025 | 21.19 | 21.19 | 20.98 | 21.00 | 20.85 | -0.38% | 133,666 |
| Jul 28, 2025 | 21.13 | 21.14 | 21.02 | 21.08 | 20.93 | -0.14% | 98,435 |
| Jul 25, 2025 | 21.08 | 21.12 | 20.93 | 21.11 | 20.96 | 0.67% | 69,650 |
| Jul 24, 2025 | 21.10 | 21.10 | 20.87 | 20.97 | 20.82 | -0.57% | 141,236 |
| Jul 23, 2025 | 21.05 | 21.09 | 20.96 | 21.09 | 20.94 | 0.81% | 94,329 |
| Jul 22, 2025 | 20.74 | 20.94 | 20.73 | 20.92 | 20.77 | 0.53% | 89,445 |
| Jul 21, 2025 | 20.93 | 21.01 | 20.79 | 20.81 | 20.52 | -0.57% | 98,240 |
| Jul 18, 2025 | 20.99 | 21.04 | 20.78 | 20.93 | 20.63 | -0.19% | 107,752 |
| Jul 17, 2025 | 20.76 | 20.99 | 20.72 | 20.97 | 20.67 | 1.35% | 110,086 |
| Jul 16, 2025 | 20.68 | 20.72 | 20.40 | 20.69 | 20.40 | 0.53% | 150,711 |
| Jul 15, 2025 | 21.03 | 21.03 | 20.58 | 20.58 | 20.29 | -1.91% | 91,790 |
| Jul 14, 2025 | 20.97 | 21.00 | 20.86 | 20.98 | 20.68 | 0.19% | 111,286 |
| Jul 11, 2025 | 21.09 | 21.09 | 20.90 | 20.94 | 20.64 | -0.81% | 152,936 |
| Jul 10, 2025 | 21.05 | 21.23 | 20.95 | 21.11 | 20.81 | 0.48% | 127,012 |
| Jul 9, 2025 | 21.02 | 21.06 | 20.85 | 21.01 | 20.71 | 0.10% | 174,118 |
| Jul 8, 2025 | 20.94 | 21.04 | 20.89 | 20.99 | 20.69 | 0.53% | 527,045 |
| Jul 7, 2025 | 21.10 | 21.12 | 20.79 | 20.88 | 20.58 | -1.09% | 132,919 |
| Jul 3, 2025 | 21.06 | 21.16 | 21.03 | 21.11 | 20.81 | 0.52% | 82,018 |
| Jul 2, 2025 | 20.93 | 21.01 | 20.79 | 21.00 | 20.70 | 0.62% | 91,841 |
| Jul 1, 2025 | 20.49 | 20.99 | 20.46 | 20.87 | 20.57 | 1.76% | 180,180 |
| Jun 30, 2025 | 20.60 | 20.60 | 20.45 | 20.51 | 20.22 | -0.24% | 144,396 |