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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.47 | 21.47 | 21.29 | 21.36 | 21.36 | 0.09% | 120,344 |
| Oct 24, 2025 | 21.41 | 21.41 | 21.30 | 21.34 | 21.34 | 0.47% | 79,597 |
| Oct 23, 2025 | 21.14 | 21.24 | 21.05 | 21.24 | 21.24 | 0.66% | 112,889 |
| Oct 22, 2025 | 21.31 | 21.31 | 21.02 | 21.10 | 21.10 | -0.85% | 112,808 |
| Oct 21, 2025 | 21.12 | 21.33 | 21.07 | 21.28 | 21.28 | - | 106,545 |
| Oct 20, 2025 | 21.16 | 21.32 | 21.16 | 21.28 | 21.13 | 0.95% | 62,237 |
| Oct 17, 2025 | 20.95 | 21.10 | 20.94 | 21.08 | 20.94 | 0.48% | 126,257 |
| Oct 16, 2025 | 21.31 | 21.31 | 20.86 | 20.98 | 20.84 | -1.27% | 106,809 |
| Oct 15, 2025 | 21.45 | 21.45 | 21.13 | 21.25 | 21.10 | -0.42% | 93,859 |
| Oct 14, 2025 | 20.95 | 21.40 | 20.91 | 21.34 | 21.19 | 1.43% | 149,938 |
| Oct 13, 2025 | 20.96 | 21.07 | 20.86 | 21.04 | 20.90 | 1.45% | 136,898 |
| Oct 10, 2025 | 21.32 | 21.32 | 20.70 | 20.74 | 20.60 | -2.49% | 104,047 |
| Oct 9, 2025 | 21.52 | 21.52 | 21.15 | 21.27 | 21.12 | -1.14% | 162,396 |
| Oct 8, 2025 | 21.45 | 21.53 | 21.32 | 21.52 | 21.37 | 0.63% | 256,582 |
| Oct 7, 2025 | 21.52 | 21.54 | 21.33 | 21.38 | 21.23 | -0.56% | 109,144 |
| Oct 6, 2025 | 21.64 | 21.69 | 21.47 | 21.50 | 21.35 | -0.42% | 79,271 |
| Oct 3, 2025 | 21.63 | 21.73 | 21.55 | 21.59 | 21.44 | -0.05% | 92,062 |
| Oct 2, 2025 | 21.61 | 21.62 | 21.40 | 21.60 | 21.45 | 0.14% | 98,427 |
| Oct 1, 2025 | 21.57 | 21.59 | 21.44 | 21.57 | 21.42 | -0.23% | 104,825 |
| Sep 30, 2025 | 21.62 | 21.68 | 21.41 | 21.62 | 21.47 | 0.05% | 124,077 |
| Sep 29, 2025 | 21.79 | 21.79 | 21.51 | 21.61 | 21.46 | -0.51% | 131,174 |
| Sep 26, 2025 | 21.53 | 21.72 | 21.53 | 21.72 | 21.57 | 1.45% | 88,531 |
| Sep 25, 2025 | 21.49 | 21.49 | 21.37 | 21.41 | 21.26 | -1.25% | 116,604 |
| Sep 24, 2025 | 21.87 | 21.87 | 21.66 | 21.68 | 21.38 | -0.41% | 133,098 |
| Sep 23, 2025 | 21.78 | 22.01 | 21.70 | 21.77 | 21.47 | - | 113,881 |
| Sep 22, 2025 | 21.77 | 21.80 | 21.66 | 21.77 | 21.47 | -0.05% | 67,982 |
| Sep 19, 2025 | 21.96 | 21.96 | 21.74 | 21.78 | 21.48 | -0.82% | 94,343 |
| Sep 18, 2025 | 21.77 | 22.00 | 21.70 | 21.96 | 21.65 | 1.39% | 115,570 |
| Sep 17, 2025 | 21.73 | 21.93 | 21.50 | 21.66 | 21.36 | - | 110,764 |
| Sep 16, 2025 | 21.81 | 21.81 | 21.53 | 21.66 | 21.36 | -0.64% | 126,198 |
| Sep 15, 2025 | 21.86 | 21.93 | 21.71 | 21.80 | 21.50 | 0.05% | 121,019 |
| Sep 12, 2025 | 22.03 | 22.03 | 21.78 | 21.79 | 21.49 | -1.13% | 125,316 |
| Sep 11, 2025 | 21.74 | 22.05 | 21.69 | 22.04 | 21.73 | 1.71% | 119,407 |
| Sep 10, 2025 | 21.65 | 21.73 | 21.57 | 21.67 | 21.37 | 0.09% | 556,491 |
| Sep 9, 2025 | 21.86 | 21.86 | 21.56 | 21.65 | 21.35 | -0.92% | 483,963 |
| Sep 8, 2025 | 21.88 | 21.91 | 21.70 | 21.85 | 21.55 | 0.09% | 76,729 |
| Sep 5, 2025 | 21.96 | 22.06 | 21.70 | 21.83 | 21.53 | -0.32% | 84,972 |
| Sep 4, 2025 | 21.67 | 21.90 | 21.61 | 21.90 | 21.60 | 1.53% | 113,938 |
| Sep 3, 2025 | 21.60 | 21.61 | 21.45 | 21.57 | 21.27 | -0.19% | 86,515 |
| Sep 2, 2025 | 21.49 | 21.61 | 21.37 | 21.61 | 21.31 | -0.18% | 112,237 |
| Aug 29, 2025 | 21.80 | 21.80 | 21.56 | 21.65 | 21.35 | -0.32% | 130,070 |
| Aug 28, 2025 | 21.83 | 21.83 | 21.62 | 21.72 | 21.42 | -0.28% | 266,894 |
| Aug 27, 2025 | 21.64 | 21.81 | 21.60 | 21.78 | 21.48 | 0.74% | 115,532 |
| Aug 26, 2025 | 21.63 | 21.69 | 21.56 | 21.62 | 21.32 | 0.09% | 96,556 |
| Aug 25, 2025 | 21.69 | 21.70 | 21.59 | 21.60 | 21.30 | -0.64% | 182,223 |
| Aug 22, 2025 | 21.25 | 21.80 | 21.25 | 21.74 | 21.44 | 2.79% | 95,468 |
| Aug 21, 2025 | 21.16 | 21.19 | 21.02 | 21.15 | 20.86 | -0.89% | 250,736 |
| Aug 20, 2025 | 21.37 | 21.37 | 21.24 | 21.34 | 20.89 | -0.28% | 115,326 |
| Aug 19, 2025 | 21.35 | 21.52 | 21.31 | 21.40 | 20.95 | 0.42% | 76,098 |
| Aug 18, 2025 | 21.30 | 21.33 | 21.22 | 21.31 | 20.86 | 0.05% | 103,228 |