FT Vest SMID Rising Dividend Achievers Target Income ETF (SDVD)
BATS: SDVD · Real-Time Price · USD
19.86
-0.40 (-1.97%)
Mar 28, 2025, 4:00 PM EST - Market closed
SDVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.25 | 20.25 | 19.75 | 19.86 | 19.86 | -1.97% | 202,731 |
| Mar 27, 2025 | 20.34 | 20.34 | 20.12 | 20.26 | 20.26 | -1.17% | 110,562 |
| Mar 26, 2025 | 20.54 | 20.63 | 20.36 | 20.50 | 20.35 | 0.15% | 212,198 |
| Mar 25, 2025 | 20.44 | 20.53 | 20.37 | 20.47 | 20.32 | 0.15% | 298,423 |
| Mar 24, 2025 | 20.19 | 20.45 | 20.19 | 20.44 | 20.29 | 2.20% | 378,432 |
| Mar 21, 2025 | 20.06 | 20.13 | 19.76 | 20.00 | 19.86 | -0.74% | 122,528 |
| Mar 20, 2025 | 20.12 | 20.24 | 20.02 | 20.15 | 20.01 | -0.05% | 148,084 |
| Mar 19, 2025 | 19.92 | 20.21 | 19.91 | 20.16 | 20.02 | 1.10% | 221,773 |
| Mar 18, 2025 | 20.00 | 20.00 | 19.81 | 19.94 | 19.80 | -0.15% | 119,276 |
| Mar 17, 2025 | 19.76 | 20.01 | 19.67 | 19.97 | 19.83 | 0.81% | 206,755 |
| Mar 14, 2025 | 19.58 | 19.84 | 19.47 | 19.81 | 19.67 | 2.48% | 102,842 |
| Mar 13, 2025 | 19.66 | 19.68 | 19.26 | 19.33 | 19.19 | -1.63% | 1,023,655 |
| Mar 12, 2025 | 19.91 | 19.91 | 19.52 | 19.65 | 19.51 | -0.41% | 144,198 |
| Mar 11, 2025 | 19.94 | 19.94 | 19.57 | 19.73 | 19.59 | -0.80% | 191,857 |
| Mar 10, 2025 | 20.13 | 20.21 | 19.72 | 19.89 | 19.75 | -1.83% | 140,801 |
| Mar 7, 2025 | 20.10 | 20.29 | 19.80 | 20.26 | 20.11 | 0.80% | 633,465 |
| Mar 6, 2025 | 20.12 | 20.25 | 19.94 | 20.10 | 19.96 | -0.74% | 141,279 |
| Mar 5, 2025 | 20.12 | 20.31 | 19.91 | 20.25 | 20.10 | 0.90% | 133,647 |
| Mar 4, 2025 | 20.33 | 20.40 | 19.77 | 20.07 | 19.93 | -2.19% | 227,355 |
| Mar 3, 2025 | 21.25 | 21.25 | 20.40 | 20.52 | 20.37 | -2.56% | 210,495 |
| Feb 28, 2025 | 20.91 | 21.06 | 20.75 | 21.06 | 20.91 | 0.77% | 175,730 |
| Feb 27, 2025 | 21.13 | 21.20 | 20.89 | 20.90 | 20.75 | -0.85% | 168,369 |
| Feb 26, 2025 | 21.23 | 21.35 | 21.02 | 21.08 | 20.93 | -0.09% | 204,885 |
| Feb 25, 2025 | 21.17 | 21.23 | 20.95 | 21.10 | 20.95 | -0.05% | 209,612 |
| Feb 24, 2025 | 21.33 | 21.33 | 21.09 | 21.11 | 20.96 | -0.33% | 639,684 |
| Feb 21, 2025 | 21.94 | 21.94 | 21.12 | 21.18 | 21.03 | -3.20% | 162,072 |
| Feb 20, 2025 | 22.05 | 22.07 | 21.73 | 21.88 | 21.56 | -0.95% | 214,877 |
| Feb 19, 2025 | 22.09 | 22.16 | 21.96 | 22.09 | 21.77 | -0.63% | 155,184 |
| Feb 18, 2025 | 22.14 | 22.23 | 21.99 | 22.23 | 21.91 | 0.77% | 141,810 |
| Feb 14, 2025 | 21.93 | 22.07 | 21.87 | 22.06 | 21.74 | 1.01% | 138,146 |
| Feb 13, 2025 | 21.79 | 21.86 | 21.63 | 21.84 | 21.52 | 0.83% | 219,141 |
| Feb 12, 2025 | 21.87 | 21.87 | 21.58 | 21.66 | 21.35 | -1.68% | 201,562 |
| Feb 11, 2025 | 21.93 | 22.09 | 21.91 | 22.03 | 21.71 | 0.23% | 140,793 |
| Feb 10, 2025 | 22.06 | 22.06 | 21.88 | 21.98 | 21.66 | 0.55% | 176,129 |
| Feb 7, 2025 | 22.16 | 22.16 | 21.82 | 21.86 | 21.54 | -0.95% | 144,301 |
| Feb 6, 2025 | 22.23 | 22.23 | 21.92 | 22.07 | 21.75 | -0.18% | 568,029 |
| Feb 5, 2025 | 22.10 | 22.11 | 21.89 | 22.11 | 21.79 | 0.36% | 392,778 |
| Feb 4, 2025 | 21.86 | 22.11 | 21.86 | 22.03 | 21.71 | 0.78% | 195,408 |
| Feb 3, 2025 | 21.84 | 22.04 | 21.61 | 21.86 | 21.54 | -1.84% | 204,200 |
| Jan 31, 2025 | 22.60 | 22.60 | 22.16 | 22.27 | 21.95 | -1.24% | 185,512 |
| Jan 30, 2025 | 22.52 | 22.66 | 22.38 | 22.55 | 22.22 | 0.80% | 189,078 |
| Jan 29, 2025 | 22.39 | 22.51 | 22.21 | 22.37 | 22.05 | -0.04% | 337,879 |
| Jan 28, 2025 | 22.37 | 22.40 | 22.22 | 22.38 | 22.06 | 0.13% | 578,719 |
| Jan 27, 2025 | 22.25 | 22.50 | 22.25 | 22.35 | 22.03 | -0.58% | 249,932 |
| Jan 24, 2025 | 22.55 | 22.58 | 22.39 | 22.48 | 22.15 | -0.40% | 423,449 |
| Jan 23, 2025 | 22.48 | 22.65 | 22.43 | 22.57 | 22.24 | 0.22% | 811,197 |
| Jan 22, 2025 | 22.58 | 22.58 | 22.44 | 22.52 | 22.19 | -0.88% | 482,692 |
| Jan 21, 2025 | 22.56 | 22.74 | 22.56 | 22.72 | 22.23 | 1.16% | 154,783 |
| Jan 17, 2025 | 22.57 | 22.58 | 22.37 | 22.46 | 21.98 | 0.18% | 204,354 |
| Jan 16, 2025 | 22.35 | 22.52 | 22.26 | 22.42 | 21.94 | 0.36% | 120,133 |