Skip to main content
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
21.44
+0.21 (0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.1821.6021.1121.4421.440.99%120,431
Dec 19, 202421.5621.6721.2021.2321.23-0.66%122,452
Dec 18, 202422.3522.3521.2321.3721.37-3.74%214,438
Dec 17, 202422.5022.5022.1322.2022.20-1.55%133,886
Dec 16, 202422.6422.7022.5222.5522.55-0.22%144,444
Dec 13, 202422.7622.7622.4922.6022.60-1.22%132,833
Dec 12, 202422.9823.0522.8522.8822.72-0.87%243,703
Dec 11, 202423.1823.1823.0123.0822.920.30%73,897
Dec 10, 202423.2023.2022.9023.0122.85-0.78%147,922
Dec 9, 202423.4923.4923.1923.1923.03-0.56%115,664
Dec 6, 202423.5923.5923.2123.3223.16-0.30%309,343
Dec 5, 202423.6023.6223.3823.3923.22-0.76%107,734
Dec 4, 202423.7623.7623.3923.5723.40-0.63%125,911
Dec 3, 202423.9423.9423.6023.7223.55-0.29%174,044
Dec 2, 202423.9323.9623.7023.7923.62-0.42%183,312
Nov 29, 202424.0224.0223.8423.8923.720.25%72,838
Nov 27, 202424.1124.1123.7623.8323.53-0.25%117,666
Nov 26, 202424.1024.1023.7623.8923.59-0.75%143,985
Nov 25, 202423.9324.2323.8924.0723.771.78%127,262
Nov 22, 202423.3323.6823.3323.6523.351.55%441,016
Nov 21, 202423.1223.3523.0023.2923.000.87%111,734
Nov 20, 202422.9023.0922.9023.0922.640.52%48,919
Nov 19, 202422.7922.9822.7922.9722.52-0.56%258,842
Nov 18, 202423.0823.1923.0323.1022.650.35%71,411
Nov 15, 202423.1923.2222.9523.0222.57-0.60%102,639
Nov 14, 202423.4023.4023.0523.1622.71-0.47%82,269
Nov 13, 202423.5323.5623.2623.2722.82-0.34%107,964
Nov 12, 202423.4923.5923.2923.3522.89-0.89%80,985
Nov 11, 202423.3923.6423.3923.5623.101.25%50,653
Nov 8, 202423.1723.3623.1523.2722.820.22%154,153
Nov 7, 202423.4823.4823.2223.2222.77-1.19%46,629
Nov 6, 202423.1923.5322.9823.5023.046.19%73,737
Nov 5, 202421.8122.1421.8122.1321.701.51%250,043
Nov 4, 202421.8221.9921.7721.8021.370.28%152,084
Nov 1, 202421.9621.9621.7221.7421.32-0.37%144,821
Oct 31, 202422.0622.1221.8221.8221.39-0.86%53,498
Oct 30, 202421.9322.2321.7922.0121.580.67%107,355
Oct 29, 202422.0722.0721.7121.8621.44-0.53%41,328
Oct 28, 202421.8722.0221.8021.9821.551.24%36,209
Oct 25, 202421.9222.0021.6521.7121.29-0.91%65,432
Oct 24, 202421.9021.9421.8221.9121.480.31%15,118
Oct 23, 202421.9522.0021.7021.8421.42-0.85%40,524
Oct 22, 202422.2022.2021.9122.0321.60-1.26%37,964
Oct 21, 202422.7122.7122.2722.3121.72-1.72%41,393
Oct 18, 202422.8922.8922.6122.7022.10-0.26%31,889
Oct 17, 202422.7522.7822.6322.7622.150.57%47,024
Oct 16, 202422.6022.7722.6022.6322.030.94%69,894
Oct 15, 202422.4922.7322.4222.4221.82-0.34%19,191
Oct 14, 202422.3522.5022.3122.5021.900.70%11,965
Oct 11, 202422.3422.4022.3022.3421.751.45%32,534
Oct 10, 202421.8922.0221.8922.0221.43-0.32%25,519
Oct 9, 202421.9922.1621.9822.0921.500.64%31,961
Oct 8, 202422.0922.0921.8821.9521.37-0.23%24,874
Oct 7, 202422.0522.0621.9022.0021.42-0.45%18,038
Oct 4, 202422.1122.1322.0322.1021.511.05%21,419
Oct 3, 202421.7521.8821.5921.8721.290.09%20,121
Oct 2, 202421.9521.9821.8021.8521.27-0.14%13,025
Oct 1, 202422.0822.0821.7221.8821.30-0.82%28,142
Sep 30, 202421.9022.1221.8822.0621.470.14%42,586
Sep 27, 202422.0422.2121.9822.0321.440.55%20,326
Sep 26, 202421.9721.9821.8421.9121.330.18%53,735
Sep 25, 202422.0522.1221.8421.8721.14-1.31%70,326
Sep 24, 202422.1722.2522.1122.1621.420.27%18,893
Sep 23, 202422.0222.1722.0222.1021.360.41%31,257
Sep 20, 202422.1522.1721.9422.0121.27-1.12%279,118
Sep 19, 202422.1822.2821.9522.2621.512.25%58,714
Sep 18, 202421.6922.0721.6321.7721.040.23%28,775
Sep 17, 202421.5021.8521.5021.7220.991.07%61,725
Sep 16, 202421.2921.5021.2921.4920.770.80%59,992
Sep 13, 202421.0521.3221.0521.3220.611.81%16,988
Sep 12, 202420.7520.9620.6920.9420.240.92%45,102
Sep 11, 202420.6320.7620.2820.7520.05-0.10%27,031
Sep 10, 202420.8620.8620.6020.7720.07-0.53%23,888
Sep 9, 202420.7921.0320.7820.8820.180.48%37,875
Sep 6, 202421.1621.2320.7520.7820.08-1.33%30,965
Sep 5, 202421.2221.2821.0021.0620.35-0.89%34,474
Sep 4, 202421.3321.4521.1921.2520.54-0.61%68,471
Sep 3, 202421.8521.8521.3421.3820.66-2.64%81,032
Aug 30, 202421.8721.9621.6921.9621.220.92%16,567
Aug 29, 202421.8921.9421.7021.7621.030.46%31,367
Aug 28, 202421.7521.8021.5621.6620.93-0.28%39,637
Aug 27, 202421.8021.8021.6521.7220.99-0.64%28,498
Aug 26, 202422.1022.1121.8421.8621.13-0.02%50,649
Aug 23, 202421.5121.9221.4521.8721.132.76%24,449
Aug 22, 202421.4721.4721.2421.2820.56-0.52%39,089
Aug 21, 202421.2721.4021.2321.3920.670.56%38,879
Aug 20, 202421.5221.5221.2721.2720.41-1.14%28,534
Aug 19, 202421.4121.5621.3921.5220.650.54%27,617
Aug 16, 202421.3321.4721.2321.4020.540.28%23,665
Aug 15, 202421.4121.4421.2721.3420.481.81%21,918
Aug 14, 202421.0321.0320.9120.9620.11-0.14%32,030
Aug 13, 202420.8621.0220.7820.9920.141.05%29,738
Aug 12, 202421.0121.0120.7420.7719.93-0.72%42,007
Aug 9, 202420.8220.9620.8220.9220.070.36%16,623
Aug 8, 202420.7320.8620.6820.8520.002.27%45,655
Aug 7, 202420.8320.8520.3820.3819.56-1.15%12,746
Aug 6, 202420.4320.9020.4320.6219.790.83%35,804
Aug 5, 202420.2520.6120.1020.4519.62-2.62%74,011
Aug 2, 202421.3221.3220.8921.0020.15-3.58%20,248
Aug 1, 202422.6122.6121.6521.7820.90-3.48%83,837