FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
19.25
+0.09 (0.47%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.16 | 19.17 | 19.16 | 19.17 | - | 0.05% | 68,471 |
| Apr 25, 2025 | 19.21 | 19.21 | 19.01 | 19.16 | 19.16 | -0.42% | 1,020,965 |
| Apr 24, 2025 | 18.95 | 19.25 | 18.82 | 19.24 | 19.24 | 1.26% | 142,007 |
| Apr 23, 2025 | 19.13 | 19.31 | 18.80 | 19.00 | 19.00 | 1.66% | 153,360 |
| Apr 22, 2025 | 18.46 | 18.70 | 18.36 | 18.69 | 18.69 | 1.91% | 147,198 |
| Apr 21, 2025 | 18.68 | 18.68 | 18.12 | 18.34 | 18.21 | -1.98% | 152,893 |
| Apr 17, 2025 | 18.64 | 18.78 | 18.56 | 18.71 | 18.58 | 0.81% | 165,559 |
| Apr 16, 2025 | 18.69 | 18.81 | 18.40 | 18.56 | 18.43 | -1.01% | 177,284 |
| Apr 15, 2025 | 18.80 | 18.93 | 18.72 | 18.75 | 18.62 | 0.11% | 97,839 |
| Apr 14, 2025 | 18.92 | 18.92 | 18.55 | 18.73 | 18.60 | 1.19% | 186,669 |
| Apr 11, 2025 | 18.23 | 18.63 | 18.04 | 18.51 | 18.38 | 0.71% | 541,978 |
| Apr 10, 2025 | 18.68 | 18.68 | 17.91 | 18.38 | 18.25 | -3.31% | 187,469 |
| Apr 9, 2025 | 17.44 | 19.08 | 17.31 | 19.01 | 18.87 | 7.77% | 142,568 |
| Apr 8, 2025 | 18.44 | 18.52 | 17.36 | 17.64 | 17.51 | -1.34% | 209,930 |
| Apr 7, 2025 | 17.59 | 18.89 | 17.31 | 17.88 | 17.75 | -1.05% | 321,121 |
| Apr 4, 2025 | 18.27 | 18.36 | 17.65 | 18.07 | 17.94 | -4.29% | 495,917 |
| Apr 3, 2025 | 19.57 | 19.57 | 18.87 | 18.88 | 18.74 | -6.58% | 270,374 |
| Apr 2, 2025 | 19.73 | 20.27 | 19.73 | 20.21 | 20.06 | 0.90% | 135,555 |
| Apr 1, 2025 | 19.93 | 20.08 | 19.72 | 20.03 | 19.89 | 0.30% | 141,781 |
| Mar 31, 2025 | 19.76 | 19.97 | 19.58 | 19.97 | 19.83 | 0.55% | 193,242 |
| Mar 28, 2025 | 20.25 | 20.25 | 19.75 | 19.86 | 19.72 | -1.97% | 202,731 |
| Mar 27, 2025 | 20.34 | 20.34 | 20.12 | 20.26 | 20.11 | -1.17% | 110,562 |
| Mar 26, 2025 | 20.54 | 20.63 | 20.36 | 20.50 | 20.21 | 0.15% | 212,198 |
| Mar 25, 2025 | 20.44 | 20.53 | 20.37 | 20.47 | 20.18 | 0.15% | 298,423 |
| Mar 24, 2025 | 20.19 | 20.45 | 20.19 | 20.44 | 20.15 | 2.20% | 378,432 |
| Mar 21, 2025 | 20.06 | 20.13 | 19.76 | 20.00 | 19.71 | -0.74% | 122,528 |
| Mar 20, 2025 | 20.12 | 20.24 | 20.02 | 20.15 | 19.86 | -0.05% | 148,084 |
| Mar 19, 2025 | 19.92 | 20.21 | 19.91 | 20.16 | 19.87 | 1.10% | 221,773 |
| Mar 18, 2025 | 20.00 | 20.00 | 19.81 | 19.94 | 19.65 | -0.15% | 119,276 |
| Mar 17, 2025 | 19.76 | 20.01 | 19.67 | 19.97 | 19.68 | 0.81% | 206,755 |
| Mar 14, 2025 | 19.58 | 19.84 | 19.47 | 19.81 | 19.53 | 2.48% | 102,842 |
| Mar 13, 2025 | 19.66 | 19.68 | 19.26 | 19.33 | 19.05 | -1.63% | 1,023,655 |
| Mar 12, 2025 | 19.91 | 19.91 | 19.52 | 19.65 | 19.37 | -0.41% | 144,198 |
| Mar 11, 2025 | 19.94 | 19.94 | 19.57 | 19.73 | 19.45 | -0.80% | 191,857 |
| Mar 10, 2025 | 20.13 | 20.21 | 19.72 | 19.89 | 19.60 | -1.83% | 140,801 |
| Mar 7, 2025 | 20.10 | 20.29 | 19.80 | 20.26 | 19.97 | 0.80% | 633,465 |
| Mar 6, 2025 | 20.12 | 20.25 | 19.94 | 20.10 | 19.81 | -0.74% | 141,279 |
| Mar 5, 2025 | 20.12 | 20.31 | 19.91 | 20.25 | 19.96 | 0.90% | 133,647 |
| Mar 4, 2025 | 20.33 | 20.40 | 19.77 | 20.07 | 19.78 | -2.19% | 227,355 |
| Mar 3, 2025 | 21.25 | 21.25 | 20.40 | 20.52 | 20.23 | -2.56% | 210,495 |
| Feb 28, 2025 | 20.91 | 21.06 | 20.75 | 21.06 | 20.76 | 0.77% | 175,730 |
| Feb 27, 2025 | 21.13 | 21.20 | 20.89 | 20.90 | 20.60 | -0.85% | 168,369 |
| Feb 26, 2025 | 21.23 | 21.35 | 21.02 | 21.08 | 20.78 | -0.09% | 204,885 |
| Feb 25, 2025 | 21.17 | 21.23 | 20.95 | 21.10 | 20.80 | -0.05% | 209,612 |
| Feb 24, 2025 | 21.33 | 21.33 | 21.09 | 21.11 | 20.81 | -0.33% | 639,684 |
| Feb 21, 2025 | 21.94 | 21.94 | 21.12 | 21.18 | 20.88 | -3.20% | 162,072 |
| Feb 20, 2025 | 22.05 | 22.07 | 21.73 | 21.88 | 21.41 | -0.95% | 214,877 |
| Feb 19, 2025 | 22.09 | 22.16 | 21.96 | 22.09 | 21.61 | -0.63% | 155,184 |
| Feb 18, 2025 | 22.14 | 22.23 | 21.99 | 22.23 | 21.75 | 0.77% | 141,810 |
| Feb 14, 2025 | 21.93 | 22.07 | 21.87 | 22.06 | 21.58 | 1.01% | 138,146 |