Skip to main content
FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
21.18
-0.70 (-3.20%)
At close: Feb 21, 2025, 4:00 PM
21.30
+0.12 (0.57%)
After-hours: Feb 21, 2025, 6:55 PM EST

SDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.9421.9421.1221.1821.18-3.20%162,072
Feb 20, 202522.0522.0721.7321.8821.72-0.95%214,877
Feb 19, 202522.0922.1621.9622.0921.93-0.63%155,184
Feb 18, 202522.1422.2321.9922.2322.070.77%141,810
Feb 14, 202521.9322.0721.8722.0621.901.01%138,146
Feb 13, 202521.7921.8621.6321.8421.680.83%219,141
Feb 12, 202521.8721.8721.5821.6621.50-1.68%201,562
Feb 11, 202521.9322.0921.9122.0321.870.23%140,793
Feb 10, 202522.0622.0621.8821.9821.820.55%176,129
Feb 7, 202522.1622.1621.8221.8621.70-0.95%144,301
Feb 6, 202522.2322.2321.9222.0721.91-0.18%568,029
Feb 5, 202522.1022.1121.8922.1121.950.36%392,778
Feb 4, 202521.8622.1121.8622.0321.870.78%195,408
Feb 3, 202521.8422.0421.6121.8621.70-1.84%204,200
Jan 31, 202522.6022.6022.1622.2722.11-1.24%185,512
Jan 30, 202522.5222.6622.3822.5522.380.80%189,078
Jan 29, 202522.3922.5122.2122.3722.21-0.04%337,879
Jan 28, 202522.3722.4022.2222.3822.220.13%578,719
Jan 27, 202522.2522.5022.2522.3522.19-0.58%249,932
Jan 24, 202522.5522.5822.3922.4822.32-0.40%423,449
Jan 23, 202522.4822.6522.4322.5722.400.22%811,197
Jan 22, 202522.5822.5822.4422.5222.35-0.88%482,692
Jan 21, 202522.5622.7422.5622.7222.401.16%154,783
Jan 17, 202522.5722.5822.3722.4622.140.18%204,354
Jan 16, 202522.3522.5222.2622.4222.100.36%120,133
Jan 15, 202522.4622.4622.2422.3422.021.87%151,237
Jan 14, 202521.7221.9721.6621.9321.621.86%181,318
Jan 13, 202521.1821.5721.1021.5321.221.37%114,078
Jan 10, 202521.3221.3921.1321.2420.94-1.76%101,916
Jan 8, 202521.5621.6421.3721.6221.310.05%123,848
Jan 7, 202521.7721.7921.5121.6121.30-0.51%107,812
Jan 6, 202521.8322.0021.6621.7221.410.32%101,730
Jan 3, 202521.5621.6721.3821.6521.340.98%115,976
Jan 2, 202521.6221.7521.3621.4421.13-0.35%83,967
Dec 31, 202421.5521.6321.4421.5221.210.44%73,428
Dec 30, 202421.4821.5321.2221.4221.11-0.51%104,360
Dec 27, 202421.6621.7421.4021.5321.22-0.83%65,903
Dec 26, 202421.5821.7621.4421.7121.400.28%85,493
Dec 24, 202421.5121.6821.4221.6521.340.60%68,121
Dec 23, 202421.4321.5221.2721.5221.210.37%120,455
Dec 20, 202421.1821.6021.1121.4421.130.99%120,431
Dec 19, 202421.5621.6721.2021.2320.93-0.66%122,452
Dec 18, 202422.3522.3521.2321.3721.07-3.74%214,438
Dec 17, 202422.5022.5022.1322.2021.88-1.55%133,886
Dec 16, 202422.6422.7022.5222.5522.23-0.22%144,444
Dec 13, 202422.7622.7622.4922.6022.28-1.22%132,833
Dec 12, 202422.9823.0522.8522.8822.39-0.87%243,703
Dec 11, 202423.1823.1823.0123.0822.590.30%73,897
Dec 10, 202423.2023.2022.9023.0122.52-0.78%147,922
Dec 9, 202423.4923.4923.1923.1922.70-0.56%115,664
Dec 6, 202423.5923.5923.2123.3222.82-0.30%309,343
Dec 5, 202423.6023.6223.3823.3922.89-0.76%107,734
Dec 4, 202423.7623.7623.3923.5723.07-0.63%125,911
Dec 3, 202423.9423.9423.6023.7223.22-0.29%174,044
Dec 2, 202423.9323.9623.7023.7923.28-0.42%183,312
Nov 29, 202424.0224.0223.8423.8923.380.25%72,838
Nov 27, 202424.1124.1123.7623.8323.19-0.25%117,666
Nov 26, 202424.1024.1023.7623.8923.25-0.75%143,985
Nov 25, 202423.9324.2323.8924.0723.431.78%127,262
Nov 22, 202423.3323.6823.3323.6523.021.55%441,016
Nov 21, 202423.1223.3523.0023.2922.670.87%111,734
Nov 20, 202422.9023.0922.9023.0922.320.52%48,919
Nov 19, 202422.7922.9822.7922.9722.20-0.56%258,842
Nov 18, 202423.0823.1923.0323.1022.330.35%71,411
Nov 15, 202423.1923.2222.9523.0222.25-0.60%102,639
Nov 14, 202423.4023.4023.0523.1622.38-0.47%82,269
Nov 13, 202423.5323.5623.2623.2722.49-0.34%107,964
Nov 12, 202423.4923.5923.2923.3522.57-0.89%80,985
Nov 11, 202423.3923.6423.3923.5622.771.25%50,653
Nov 8, 202423.1723.3623.1523.2722.490.22%154,153
Nov 7, 202423.4823.4823.2223.2222.44-1.19%46,629
Nov 6, 202423.1923.5322.9823.5022.716.19%73,737
Nov 5, 202421.8122.1421.8122.1321.391.51%250,043
Nov 4, 202421.8221.9921.7721.8021.070.28%152,084
Nov 1, 202421.9621.9621.7221.7421.01-0.37%144,821
Oct 31, 202422.0622.1221.8221.8221.09-0.86%53,498
Oct 30, 202421.9322.2321.7922.0121.270.67%107,355
Oct 29, 202422.0722.0721.7121.8621.13-0.53%41,328
Oct 28, 202421.8722.0221.8021.9821.241.24%36,209
Oct 25, 202421.9222.0021.6521.7120.98-0.91%65,432
Oct 24, 202421.9021.9421.8221.9121.180.31%15,118
Oct 23, 202421.9522.0021.7021.8421.11-0.85%40,524
Oct 22, 202422.2022.2021.9122.0321.29-1.26%37,964
Oct 21, 202422.7122.7122.2722.3121.41-1.72%41,393
Oct 18, 202422.8922.8922.6122.7021.78-0.26%31,889
Oct 17, 202422.7522.7822.6322.7621.840.57%47,024
Oct 16, 202422.6022.7722.6022.6321.710.94%69,894
Oct 15, 202422.4922.7322.4222.4221.51-0.34%19,191
Oct 14, 202422.3522.5022.3122.5021.590.70%11,965
Oct 11, 202422.3422.4022.3022.3421.441.45%32,534
Oct 10, 202421.8922.0221.8922.0221.13-0.32%25,519
Oct 9, 202421.9922.1621.9822.0921.200.64%31,961
Oct 8, 202422.0922.0921.8821.9521.06-0.23%24,874
Oct 7, 202422.0522.0621.9022.0021.11-0.45%18,038
Oct 4, 202422.1122.1322.0322.1021.211.05%21,419
Oct 3, 202421.7521.8821.5921.8720.980.09%20,121
Oct 2, 202421.9521.9821.8021.8520.97-0.14%13,025
Oct 1, 202422.0822.0821.7221.8820.99-0.82%28,142
Sep 30, 202421.9022.1221.8822.0621.170.14%42,586
Sep 27, 202422.0422.2121.9822.0321.140.55%20,326