FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
21.62
+0.01 (0.05%)
At close: Sep 30, 2025, 4:00 PM EDT
21.62
0.00 (0.00%)
After-hours: Sep 30, 2025, 8:00 PM EDT

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202521.7921.7921.5121.6121.61-0.51%131,174
Sep 26, 202521.5321.7221.5321.7221.721.45%88,531
Sep 25, 202521.4921.4921.3721.4121.41-1.25%116,604
Sep 24, 202521.8721.8721.6621.6821.53-0.41%133,098
Sep 23, 202521.7822.0121.7021.7721.62-113,881
Sep 22, 202521.7721.8021.6621.7721.62-0.05%67,982
Sep 19, 202521.9621.9621.7421.7821.63-0.82%94,343
Sep 18, 202521.7722.0021.7021.9621.801.39%115,570
Sep 17, 202521.7321.9321.5021.6621.51-110,764
Sep 16, 202521.8121.8121.5321.6621.51-0.64%126,198
Sep 15, 202521.8621.9321.7121.8021.650.05%121,019
Sep 12, 202522.0322.0321.7821.7921.64-1.13%125,316
Sep 11, 202521.7422.0521.6922.0421.881.71%119,407
Sep 10, 202521.6521.7321.5721.6721.520.09%556,491
Sep 9, 202521.8621.8621.5621.6521.50-0.92%483,963
Sep 8, 202521.8821.9121.7021.8521.700.09%76,729
Sep 5, 202521.9622.0621.7021.8321.68-0.32%84,972
Sep 4, 202521.6721.9021.6121.9021.751.53%113,938
Sep 3, 202521.6021.6121.4521.5721.42-0.19%86,515
Sep 2, 202521.4921.6121.3721.6121.46-0.18%112,237
Aug 29, 202521.8021.8021.5621.6521.50-0.32%130,070
Aug 28, 202521.8321.8321.6221.7221.57-0.28%266,894
Aug 27, 202521.6421.8121.6021.7821.630.74%115,532
Aug 26, 202521.6321.6921.5621.6221.470.09%96,556
Aug 25, 202521.6921.7021.5921.6021.45-0.64%182,223
Aug 22, 202521.2521.8021.2521.7421.592.79%95,468
Aug 21, 202521.1621.1921.0221.1521.00-0.89%250,736
Aug 20, 202521.3721.3721.2421.3421.04-0.28%115,326
Aug 19, 202521.3521.5221.3121.4021.100.42%76,098
Aug 18, 202521.3021.3321.2221.3121.010.05%103,228
Aug 15, 202521.4821.4821.2421.3021.00-0.70%71,726
Aug 14, 202521.5721.5721.3721.4521.15-0.92%98,975
Aug 13, 202521.5021.7021.4221.6521.341.07%154,443
Aug 12, 202521.0021.4421.0021.4221.122.24%144,593
Aug 11, 202520.9621.0020.8820.9520.650.05%183,924
Aug 8, 202520.9221.0120.8820.9420.640.43%144,807
Aug 7, 202520.9721.0220.7720.8520.55-0.14%323,916
Aug 6, 202520.8920.9320.8120.8820.580.19%130,347
Aug 5, 202520.8220.8820.6620.8420.540.43%71,890
Aug 4, 202520.6120.7520.5920.7520.461.32%132,219
Aug 1, 202520.6920.6920.2320.4820.19-1.59%84,335
Jul 31, 202520.8720.9420.7620.8120.52-0.38%148,278
Jul 30, 202521.1321.1320.7920.8920.59-0.52%175,232
Jul 29, 202521.1921.1920.9821.0020.70-0.38%133,666
Jul 28, 202521.1321.1421.0221.0820.78-0.14%98,435
Jul 25, 202521.0821.1220.9321.1120.810.67%69,650
Jul 24, 202521.1021.1020.8720.9720.67-0.57%141,236
Jul 23, 202521.0521.0920.9621.0920.790.81%94,329
Jul 22, 202520.7420.9420.7320.9220.620.53%89,445
Jul 21, 202520.9321.0120.7920.8120.37-0.57%98,240