FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
21.36
+0.02 (0.09%)
Oct 27, 2025, 4:00 PM EDT - Market closed

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202521.4721.4721.2921.3621.360.09%120,344
Oct 24, 202521.4121.4121.3021.3421.340.47%79,597
Oct 23, 202521.1421.2421.0521.2421.240.66%112,889
Oct 22, 202521.3121.3121.0221.1021.10-0.85%112,808
Oct 21, 202521.1221.3321.0721.2821.28-106,545
Oct 20, 202521.1621.3221.1621.2821.130.95%62,237
Oct 17, 202520.9521.1020.9421.0820.940.48%126,257
Oct 16, 202521.3121.3120.8620.9820.84-1.27%106,809
Oct 15, 202521.4521.4521.1321.2521.10-0.42%93,859
Oct 14, 202520.9521.4020.9121.3421.191.43%149,938
Oct 13, 202520.9621.0720.8621.0420.901.45%136,898
Oct 10, 202521.3221.3220.7020.7420.60-2.49%104,047
Oct 9, 202521.5221.5221.1521.2721.12-1.14%162,396
Oct 8, 202521.4521.5321.3221.5221.370.63%256,582
Oct 7, 202521.5221.5421.3321.3821.23-0.56%109,144
Oct 6, 202521.6421.6921.4721.5021.35-0.42%79,271
Oct 3, 202521.6321.7321.5521.5921.44-0.05%92,062
Oct 2, 202521.6121.6221.4021.6021.450.14%98,427
Oct 1, 202521.5721.5921.4421.5721.42-0.23%104,825
Sep 30, 202521.6221.6821.4121.6221.470.05%124,077
Sep 29, 202521.7921.7921.5121.6121.46-0.51%131,174
Sep 26, 202521.5321.7221.5321.7221.571.45%88,531
Sep 25, 202521.4921.4921.3721.4121.26-1.25%116,604
Sep 24, 202521.8721.8721.6621.6821.38-0.41%133,098
Sep 23, 202521.7822.0121.7021.7721.47-113,881
Sep 22, 202521.7721.8021.6621.7721.47-0.05%67,982
Sep 19, 202521.9621.9621.7421.7821.48-0.82%94,343
Sep 18, 202521.7722.0021.7021.9621.651.39%115,570
Sep 17, 202521.7321.9321.5021.6621.36-110,764
Sep 16, 202521.8121.8121.5321.6621.36-0.64%126,198
Sep 15, 202521.8621.9321.7121.8021.500.05%121,019
Sep 12, 202522.0322.0321.7821.7921.49-1.13%125,316
Sep 11, 202521.7422.0521.6922.0421.731.71%119,407
Sep 10, 202521.6521.7321.5721.6721.370.09%556,491
Sep 9, 202521.8621.8621.5621.6521.35-0.92%483,963
Sep 8, 202521.8821.9121.7021.8521.550.09%76,729
Sep 5, 202521.9622.0621.7021.8321.53-0.32%84,972
Sep 4, 202521.6721.9021.6121.9021.601.53%113,938
Sep 3, 202521.6021.6121.4521.5721.27-0.19%86,515
Sep 2, 202521.4921.6121.3721.6121.31-0.18%112,237
Aug 29, 202521.8021.8021.5621.6521.35-0.32%130,070
Aug 28, 202521.8321.8321.6221.7221.42-0.28%266,894
Aug 27, 202521.6421.8121.6021.7821.480.74%115,532
Aug 26, 202521.6321.6921.5621.6221.320.09%96,556
Aug 25, 202521.6921.7021.5921.6021.30-0.64%182,223
Aug 22, 202521.2521.8021.2521.7421.442.79%95,468
Aug 21, 202521.1621.1921.0221.1520.86-0.89%250,736
Aug 20, 202521.3721.3721.2421.3420.89-0.28%115,326
Aug 19, 202521.3521.5221.3121.4020.950.42%76,098
Aug 18, 202521.3021.3321.2221.3120.860.05%103,228